Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sartorius Ag (OP: SARTF )

213.90 UNCHANGED
Streaming Delayed Price Updated: 1:38 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2021 490.13 490.13 490.13 407.50 15 -10.00(-2.40%)
May 26, 2021 489.00 489.00 417.50 417.50 30 -9.00(-2.11%)
May 20, 2021 548.90 548.90 427.80 426.50 11 +67.45(+18.79%)
May 14, 2021 359.05 359.05 359.05 0 -70.95(-16.50%)
May 13, 2021 432.50 432.50 430.00 430.00 30 +0.00(+0.00%)
May 11, 2021 430.00 430.00 430.00 0 -35.00(-7.53%)
May 10, 2021 465.00 503.00 465.00 465.00 75 -36.00(-7.19%)
May 05, 2021 501.00 501.00 501.00 0 +36.00(+7.74%)
Apr 30, 2021 465.00 465.00 465.00 0 -37.00(-7.37%)
Apr 29, 2021 502.00 502.00 502.00 502.00 1 -3.00(-0.59%)
Apr 28, 2021 495.16 525.32 495.16 505.00 23 +3.90(+0.78%)
Apr 26, 2021 501.10 501.10 501.10 0 +56.60(+12.73%)
Mar 31, 2021 444.50 444.50 444.50 0 -4.00(-0.89%)
Mar 26, 2021 448.50 448.50 448.50 0 -1.50(-0.33%)
Mar 23, 2021 450.00 450.00 450.00 0 +23.50(+5.51%)
Mar 16, 2021 426.50 426.50 426.50 0 +7.50(+1.79%)
Mar 11, 2021 419.00 419.00 419.00 0 +4.50(+1.09%)
Mar 10, 2021 414.50 414.50 414.50 414.50 150 +3.50(+0.85%)
Mar 08, 2021 411.00 411.00 411.00 0 -65.00(-13.66%)
Feb 26, 2021 476.00 476.00 476.00 0 -2.00(-0.42%)
Feb 25, 2021 478.00 478.00 478.00 478.00 1 -16.00(-3.24%)
Feb 24, 2021 494.00 494.00 494.00 494.00 10 +10.50(+2.17%)
Feb 23, 2021 483.50 483.50 481.00 483.50 1 -59.50(-10.96%)
Feb 22, 2021 543.00 543.00 543.00 543.00 5 -7.00(-1.27%)
Feb 16, 2021 550.00 550.00 550.00 0 +45.65(+9.05%)
Feb 10, 2021 504.35 504.35 504.35 0 +79.35(+18.67%)
Jan 27, 2021 425.00 425.00 425.00 0 +5.00(+1.19%)
Jan 15, 2021 420.00 420.00 420.00 0 +10.70(+2.61%)
Jan 12, 2021 409.30 409.30 409.30 0 -5.69(-1.37%)
Jan 06, 2021 414.99 414.99 414.99 0 -5.01(-1.19%)
Dec 21, 2020 420.00 420.00 420.00 0 +5.86(+1.41%)
Dec 14, 2020 414.14 414.14 414.14 0 +2.64(+0.64%)
Dec 09, 2020 411.50 411.50 411.50 0 +0.25(+0.06%)
Dec 08, 2020 425.00 425.00 411.25 411.25 6 +16.25(+4.11%)
Nov 25, 2020 395.00 395.00 395.00 0 +3.00(+0.77%)
Nov 24, 2020 392.00 392.00 392.00 392.00 10 -21.10(-5.11%)
Nov 16, 2020 413.10 413.10 413.10 0 +1.10(+0.27%)
Nov 12, 2020 412.00 412.00 412.00 0 +13.50(+3.39%)
Nov 09, 2020 398.50 398.50 398.50 0 +13.21(+3.43%)
Nov 03, 2020 385.29 385.29 385.29 0 +4.86(+1.28%)
Oct 15, 2020 380.43 380.43 380.43 0 +41.43(+12.22%)
Sep 28, 2020 339.00 339.00 339.00 0 +4.00(+1.19%)
Sep 24, 2020 335.00 335.00 335.00 0 +0.00(+0.00%)
Sep 21, 2020 335.00 335.00 335.00 0 +2.76(+0.83%)
Sep 14, 2020 332.24 332.24 332.24 0 -0.18(-0.05%)
Sep 09, 2020 332.42 332.42 332.42 0 -15.58(-4.48%)
Aug 27, 2020 348.00 348.00 348.00 0 +27.00(+8.41%)
Aug 17, 2020 321.00 321.00 321.00 0 +7.50(+2.39%)
Aug 11, 2020 313.50 313.50 313.50 0 -1.50(-0.48%)
Aug 05, 2020 315.00 315.00 315.00 0 -6.59(-2.05%)
Jul 29, 2020 321.59 321.59 321.59 0 +1.59(+0.50%)
Jul 28, 2020 320.00 320.00 320.00 320.00 3 +10.00(+3.23%)
Jul 16, 2020 310.00 310.00 310.00 0 +42.00(+15.67%)
Jun 30, 2020 268.00 268.00 268.00 0 -13.06(-4.65%)
Jun 22, 2020 281.06 281.06 281.06 0 +11.06(+4.10%)
Jun 19, 2020 280.05 280.05 270.00 270.00 100 -27.50(-9.24%)
Jun 16, 2020 297.50 297.50 297.50 0 +0.50(+0.17%)
Jun 05, 2020 297.00 297.00 297.00 0 -3.00(-1.00%)
Jun 04, 2020 300.00 300.00 300.00 300.00 1 -13.74(-4.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.