Sartorius Stedim Biotech S.A. (SRTOY)
OTCMKTS
· Delayed Price · Currency is USD
24.18
0.00 (0.00%)
Jul 2, 2025, 4:00 PM EDT
Sartorius Stedim Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - | - |
| Jul 2, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - | 97 |
| Jul 1, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - | 20 |
| Jun 30, 2025 | 24.15 | 24.18 | 23.28 | 24.18 | 24.18 | 5.12% | 1,224 |
| Jun 27, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jun 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 61 |
| Jun 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.02% | 136 |
| Jun 24, 2025 | 23.98 | 23.98 | 23.00 | 23.00 | 23.00 | -2.56% | 357 |
| Jun 23, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jun 20, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jun 18, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 95 |
| Jun 17, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 4 |
| Jun 16, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 7.09% | 897 |
| Jun 13, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - | 35 |
| Jun 12, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - | 12 |
| Jun 11, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - | - |
| Jun 10, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - | - |
| Jun 9, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - | - |
| Jun 6, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - | 5 |
| Jun 5, 2025 | 22.05 | 22.05 | 22.04 | 22.04 | 22.04 | 3.03% | 836 |
| Jun 4, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - | - |
| Jun 3, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - | 9 |
| Jun 2, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - | - |
| May 30, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - | 238 |
| May 29, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - | 73 |
| May 28, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 1.91% | 220 |
| May 27, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -3.49% | 102 |
| May 23, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -3.88% | 161 |
| May 22, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - | 29 |
| May 21, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - | - |
| May 20, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - | - |
| May 19, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - | 34 |
| May 16, 2025 | 22.62 | 22.63 | 22.62 | 22.63 | 22.63 | 3.88% | 657 |
| May 15, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -4.32% | 103 |
| May 14, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - | 1 |
| May 13, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 2.49% | 595 |
| May 12, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - | - |
| May 9, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - | - |
| May 8, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - | 61 |
| May 7, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - | 2 |
| May 6, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - | 33 |
| May 5, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - | 33 |
| May 2, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - | 48 |
| May 1, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - | - |
| Apr 30, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -2.50% | 118 |
| Apr 29, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - | - |
| Apr 28, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 4.83% | 189 |
| Apr 25, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - | 57 |
| Apr 24, 2025 | 21.68 | 21.73 | 21.68 | 21.73 | 21.73 | -6.03% | 250 |
| Apr 23, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 5.11% | 239 |