Sartorius Stedim Biotech S.A. (SRTOY)
OTCMKTS · Delayed Price · Currency is USD
20.52
0.00 (0.00%)
Jul 30, 2025, 8:00 PM EDT
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - | - |
| Jul 30, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - | - |
| Jul 29, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -2.50% | 1,203 |
| Jul 28, 2025 | 20.37 | 21.04 | 20.37 | 21.04 | 21.04 | -3.69% | 1,434 |
| Jul 25, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Jul 24, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | 36 |
| Jul 23, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | 2 |
| Jul 22, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | 16 |
| Jul 21, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -1.67% | 109 |
| Jul 18, 2025 | 22.50 | 22.50 | 22.22 | 22.22 | 22.22 | -0.26% | 816 |
| Jul 17, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -5.01% | 211 |
| Jul 16, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | 27 |
| Jul 15, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | - |
| Jul 14, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | 49 |
| Jul 11, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.14% | 1,050 |
| Jul 10, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 7.33% | 569 |
| Jul 9, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | - |
| Jul 8, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | - |
| Jul 7, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -8.59% | 564 |
| 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 | - | - |