Sartorius Aktiengesellschaft (SOAGY)
OTCMKTS
· Delayed Price · Currency is USD
51.96
-0.16 (-0.31%)
Apr 25, 2025, 4:00 PM EDT
SOAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 51.89 | 52.07 | 51.88 | 51.96 | 51.96 | -1.98% | 2,395 |
| Apr 24, 2025 | 52.40 | 53.03 | 52.36 | 53.01 | 53.01 | 0.30% | 5,535 |
| Apr 23, 2025 | 52.40 | 52.85 | 51.85 | 52.85 | 52.85 | 4.55% | 2,295 |
| Apr 22, 2025 | 50.37 | 51.20 | 50.07 | 50.55 | 50.55 | 9.18% | 9,279 |
| Apr 21, 2025 | 47.60 | 48.90 | 45.88 | 46.30 | 46.30 | -3.26% | 6,342 |
| Apr 17, 2025 | 46.01 | 48.43 | 46.01 | 47.86 | 47.86 | -0.89% | 3,832 |
| Apr 16, 2025 | 47.12 | 48.29 | 47.12 | 48.29 | 48.29 | 9.35% | 7,921 |
| Apr 15, 2025 | 43.79 | 44.16 | 43.24 | 44.16 | 44.16 | 3.24% | 17,528 |
| Apr 14, 2025 | 42.42 | 43.66 | 42.42 | 42.78 | 42.78 | 1.30% | 33,245 |
| Apr 11, 2025 | 41.95 | 42.68 | 41.58 | 42.23 | 42.23 | 7.21% | 31,493 |
| Apr 10, 2025 | 41.50 | 41.50 | 39.12 | 39.39 | 39.39 | -10.49% | 57,533 |
| Apr 9, 2025 | 39.53 | 44.10 | 38.90 | 44.00 | 44.00 | 11.39% | 57,643 |
| Apr 8, 2025 | 40.27 | 40.75 | 38.50 | 39.50 | 39.50 | 1.72% | 34,864 |
| Apr 7, 2025 | 38.29 | 40.02 | 38.24 | 38.83 | 38.83 | -3.50% | 25,125 |
| Apr 4, 2025 | 41.45 | 41.63 | 40.24 | 40.24 | 40.24 | -9.36% | 18,886 |
| Apr 3, 2025 | 44.64 | 44.64 | 43.60 | 44.40 | 44.40 | -4.61% | 8,050 |
| Apr 2, 2025 | 46.42 | 46.79 | 46.15 | 46.54 | 46.54 | 1.04% | 5,583 |
| Apr 1, 2025 | 47.14 | 47.14 | 46.06 | 46.06 | 46.06 | -1.54% | 20,208 |
| Mar 31, 2025 | 46.28 | 46.78 | 45.87 | 46.78 | 46.78 | -0.61% | 19,322 |
| Mar 28, 2025 | 48.62 | 49.17 | 46.96 | 47.07 | 46.92 | -0.47% | 101,487 |
| Mar 27, 2025 | 48.05 | 48.27 | 47.23 | 47.29 | 47.14 | -0.73% | 31,285 |
| Mar 26, 2025 | 48.04 | 48.21 | 46.84 | 47.64 | 47.48 | -4.98% | 6,005 |
| Mar 25, 2025 | 50.55 | 50.69 | 49.58 | 50.14 | 49.97 | 0.59% | 8,602 |
| Mar 24, 2025 | 50.45 | 50.94 | 49.77 | 49.84 | 49.68 | -0.64% | 3,794 |
| Mar 21, 2025 | 50.20 | 51.31 | 50.15 | 50.16 | 50.00 | -1.74% | 2,084 |
| Mar 20, 2025 | 51.12 | 51.12 | 51.03 | 51.05 | 50.88 | -3.22% | 1,390 |
| Mar 19, 2025 | 52.47 | 52.75 | 52.14 | 52.75 | 52.58 | -0.63% | 2,044 |
| Mar 18, 2025 | 53.52 | 54.10 | 53.09 | 53.09 | 52.91 | -1.33% | 2,579 |
| Mar 17, 2025 | 53.53 | 54.19 | 53.29 | 53.80 | 53.63 | 1.91% | 4,016 |
| Mar 14, 2025 | 52.78 | 52.79 | 52.01 | 52.79 | 52.62 | 2.25% | 3,113 |
| Mar 13, 2025 | 51.80 | 52.54 | 51.63 | 51.63 | 51.46 | -1.28% | 2,005 |
| Mar 12, 2025 | 51.28 | 52.49 | 51.28 | 52.30 | 52.13 | 5.47% | 3,288 |
| Mar 11, 2025 | 49.30 | 50.21 | 49.30 | 49.59 | 49.43 | 2.29% | 6,257 |
| Mar 10, 2025 | 48.87 | 48.98 | 48.48 | 48.48 | 48.32 | -3.45% | 5,870 |
| Mar 7, 2025 | 50.69 | 50.82 | 49.80 | 50.21 | 50.05 | -1.34% | 3,324 |
| Mar 6, 2025 | 51.91 | 52.16 | 50.89 | 50.89 | 50.73 | 0.61% | 3,583 |
| Mar 5, 2025 | 49.86 | 50.58 | 49.36 | 50.58 | 50.42 | 8.29% | 5,353 |
| Mar 4, 2025 | 47.99 | 48.19 | 46.22 | 46.71 | 46.56 | -4.42% | 5,176 |
| Mar 3, 2025 | 49.27 | 50.13 | 48.87 | 48.87 | 48.71 | -2.32% | 4,827 |
| Feb 28, 2025 | 50.06 | 50.15 | 49.30 | 50.03 | 49.87 | 0.52% | 5,775 |
| Feb 27, 2025 | 50.19 | 50.74 | 49.77 | 49.77 | 49.61 | -3.05% | 1,986 |
| Feb 26, 2025 | 51.43 | 51.90 | 50.83 | 51.34 | 51.17 | 4.13% | 6,057 |
| Feb 25, 2025 | 50.11 | 50.39 | 49.26 | 49.30 | 49.14 | -0.86% | 6,260 |
| Feb 24, 2025 | 49.69 | 50.73 | 49.68 | 49.73 | 49.57 | -2.78% | 6,933 |
| Feb 21, 2025 | 50.52 | 51.15 | 50.05 | 51.15 | 50.98 | -0.49% | 1,913 |
| Feb 20, 2025 | 51.90 | 52.19 | 51.40 | 51.40 | 51.23 | 4.13% | 2,655 |
| Feb 19, 2025 | 49.30 | 50.31 | 49.30 | 49.36 | 49.20 | -1.67% | 3,310 |
| Feb 18, 2025 | 50.51 | 51.00 | 49.98 | 50.20 | 50.04 | -4.87% | 8,104 |
| Feb 14, 2025 | 52.01 | 52.83 | 51.62 | 52.77 | 52.60 | -0.17% | 1,987 |
| Feb 13, 2025 | 52.61 | 53.07 | 52.41 | 52.86 | 52.69 | 2.09% | 1,930 |