Sartorius Stedim Biotech S.A.
SRTOY · OTC
Market closed$21.24$0.045000 (+0.21%)After hours $21.24 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 1.00 |
| July 17, 2026 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | — |
| July 17, 2026 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | — |
| July 17, 2026 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 137.00 |
| July 17, 2026 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | — |
| July 17, 2026 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | — |
| July 17, 2026 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | — |
| July 17, 2026 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | — |
| July 17, 2026 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | — |
| July 17, 2026 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | — |
| July 17, 2026 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | — |
| July 17, 2026 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | — |
| July 17, 2026 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | — |
| July 17, 2026 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | — |
| July 17, 2026 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | — |
| July 17, 2026 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | — |
| July 17, 2026 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | — |
| July 17, 2026 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 196.00 |
| July 17, 2026 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 250.00 |
| July 17, 2026 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 323.00 |
| July 17, 2026 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | — |
| July 17, 2026 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 278.00 |
| July 17, 2026 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 137.00 |
| July 17, 2026 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | — |
| July 17, 2026 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | — |
| July 17, 2026 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 122.00 |
| July 17, 2026 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | — |
| July 17, 2026 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 100.00 |
| July 17, 2026 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 100.00 |
| July 17, 2026 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 199.00 |
| July 17, 2026 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 1.00 |
| July 17, 2026 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 4.87K |
| July 17, 2026 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | — |
| July 17, 2026 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | — |
| July 17, 2026 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | — |
| July 17, 2026 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | — |
| July 17, 2026 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | — |
| July 17, 2026 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | — |
| July 17, 2026 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | — |
| July 17, 2026 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | — |
| July 17, 2026 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 282.00 |
| July 17, 2026 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 160.00 |
| July 17, 2026 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 133.00 |
| July 17, 2026 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 120.00 |