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

Sartorius Ag (OP: SARTF )

209.75 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 28, 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, 2022 378.10 0 +44.60(+13.37%)
May 24, 2022 333.50 0 -9.24(-2.70%)
May 20, 2022 342.74 0 +50.74(+17.38%)
May 12, 2022 292.00 0 -13.50(-4.42%)
May 09, 2022 305.50 0 -13.50(-4.23%)
May 06, 2022 314.50 319.00 314.50 319.00 100 -5.75(-1.77%)
May 05, 2022 331.00 331.00 324.75 324.75 4 -8.75(-2.62%)
Apr 27, 2022 333.50 0 -36.30(-9.82%)
Apr 22, 2022 369.80 0 +36.80(+11.05%)
Apr 18, 2022 333.00 0 -50.25(-13.11%)
Mar 31, 2022 383.25 0 +15.06(+4.09%)
Mar 30, 2022 368.19 368.19 368.19 368.19 1 -7.26(-1.93%)
Mar 28, 2022 375.45 0 -29.49(-7.28%)
Mar 21, 2022 404.94 0 +9.94(+2.52%)
Mar 16, 2022 395.00 0 +8.39(+2.17%)
Mar 14, 2022 386.61 0 +57.61(+17.51%)
Mar 08, 2022 329.00 0 -58.81(-15.16%)
Mar 04, 2022 387.81 0 -12.19(-3.05%)
Mar 02, 2022 400.00 0 +0.70(+0.18%)
Mar 01, 2022 399.30 399.30 399.30 399.30 1 +14.80(+3.85%)
Feb 24, 2022 384.50 0 -18.60(-4.61%)
Feb 18, 2022 403.10 0 -4.65(-1.14%)
Feb 14, 2022 407.75 0 -17.25(-4.06%)
Feb 10, 2022 425.00 0 +3.23(+0.77%)
Feb 08, 2022 421.77 0 -6.73(-1.57%)
Feb 07, 2022 428.00 428.50 428.00 428.50 52 -65.50(-13.26%)
Feb 02, 2022 494.00 494.00 494.00 494.00 2 -1.00(-0.20%)
Feb 01, 2022 495.00 495.00 495.00 495.00 2 -6.80(-1.36%)
Jan 31, 2022 480.75 501.80 480.75 501.80 12 +36.80(+7.91%)
Jan 28, 2022 465.00 465.00 465.00 465.00 1 +43.45(+10.31%)
Jan 27, 2022 421.55 421.55 421.55 421.55 16 +3.05(+0.73%)
Jan 24, 2022 418.50 0 -21.50(-4.89%)
Jan 21, 2022 440.00 440.00 440.00 440.00 100 +5.00(+1.15%)
Jan 18, 2022 435.00 0 -44.82(-9.34%)
Jan 14, 2022 479.82 0 -37.14(-7.18%)
Jan 13, 2022 516.96 516.96 516.96 516.96 3 -20.29(-3.78%)
Jan 07, 2022 537.25 0 +7.25(+1.37%)
Jan 05, 2022 530.00 530.00 530.00 0 -10.00(-1.85%)
Jan 03, 2022 540.00 540.00 540.00 0 +9.24(+1.74%)
Dec 22, 2021 530.76 530.76 530.76 0 -4.03(-0.75%)
Dec 20, 2021 534.79 534.79 534.79 0 -31.00(-5.48%)
Dec 16, 2021 565.79 565.79 565.79 0 +25.79(+4.78%)
Dec 14, 2021 540.00 540.00 540.00 0 -27.19(-4.79%)
Dec 13, 2021 570.75 570.75 567.19 567.19 3 -2.81(-0.49%)
Dec 09, 2021 570.00 570.00 570.00 0 -7.16(-1.24%)
Dec 02, 2021 577.16 577.16 577.16 0 -3.04(-0.52%)
Dec 01, 2021 569.33 580.20 569.33 580.20 82 -18.62(-3.11%)
Nov 29, 2021 598.82 598.82 598.82 0 +32.46(+5.73%)
Nov 23, 2021 566.36 566.36 566.36 0 -18.64(-3.19%)
Nov 22, 2021 585.00 585.00 585.00 585.00 50 +18.72(+3.31%)
Nov 19, 2021 566.28 566.28 566.28 566.28 100 +2.36(+0.42%)
Nov 18, 2021 563.92 563.92 563.92 563.92 1 +5.92(+1.06%)
Nov 17, 2021 558.00 558.00 558.00 558.00 29 -0.20(-0.04%)
Nov 16, 2021 558.20 558.20 558.20 558.20 3 -40.49(-6.76%)
Nov 15, 2021 598.29 598.69 578.39 598.69 224 -14.06(-2.29%)
Nov 12, 2021 612.75 612.75 612.75 612.75 100 -7.25(-1.17%)
Nov 08, 2021 620.00 620.00 620.00 0 +0.00(+0.00%)
Nov 01, 2021 620.00 620.00 620.00 0 -8.80(-1.40%)
Oct 29, 2021 628.80 628.80 628.80 628.80 100 +22.76(+3.76%)
Oct 28, 2021 606.04 606.04 606.04 606.04 3 +6.04(+1.01%)
Oct 27, 2021 623.00 623.00 600.00 600.00 11 -85.00(-12.41%)
Oct 25, 2021 685.00 685.00 685.00 0 -8.00(-1.15%)
Oct 22, 2021 693.00 693.00 693.00 693.00 100 +0.25(+0.04%)
Oct 14, 2021 692.75 692.75 692.75 0 +17.00(+2.52%)
Oct 11, 2021 675.75 675.75 675.75 0 +18.75(+2.85%)
Oct 06, 2021 657.00 657.00 657.00 0 -3.00(-0.45%)
Oct 04, 2021 660.00 660.00 660.00 0 -70.00(-9.59%)
Oct 01, 2021 730.00 730.00 730.00 730.00 100 -52.00(-6.65%)
Sep 30, 2021 782.00 782.00 782.00 782.00 75 +37.00(+4.97%)
Sep 29, 2021 744.00 745.00 744.00 745.00 250 +26.76(+3.73%)
Sep 28, 2021 737.00 737.00 663.00 718.24 8 -36.76(-4.87%)
Sep 27, 2021 778.00 778.00 755.00 755.00 22 -22.50(-2.89%)
Sep 24, 2021 799.80 801.74 777.00 777.50 100 -42.50(-5.18%)
Sep 23, 2021 822.00 822.00 820.00 820.00 23 -1.00(-0.12%)
Sep 17, 2021 821.00 821.00 821.00 0 +25.75(+3.24%)
Sep 15, 2021 795.25 795.25 795.25 0 -0.75(-0.09%)
Sep 14, 2021 796.00 819.00 796.00 796.00 5 -23.00(-2.81%)
Sep 13, 2021 819.00 881.00 819.00 819.00 63 -128.00(-13.52%)
Sep 07, 2021 947.00 947.00 947.00 0 +19.00(+2.05%)
Sep 03, 2021 939.99 939.99 928.00 928.00 100 +100.00(+12.08%)
Sep 01, 2021 828.00 828.00 828.00 0 +43.25(+5.51%)
Aug 31, 2021 830.84 840.80 747.61 784.75 4,213 +1.75(+0.22%)
Aug 25, 2021 783.00 783.00 783.00 0 +54.00(+7.41%)
Aug 23, 2021 729.00 729.00 729.00 0 +39.25(+5.69%)
Aug 19, 2021 689.75 689.75 689.75 0 -43.35(-5.91%)
Aug 09, 2021 733.10 733.10 733.10 0 +73.10(+11.08%)
Aug 04, 2021 660.00 660.00 660.00 0 -12.00(-1.79%)
Aug 03, 2021 672.00 672.00 672.00 672.00 175 +97.00(+16.87%)
Jul 28, 2021 575.00 575.00 575.00 0 -10.00(-1.71%)
Jul 27, 2021 585.00 585.00 585.00 585.00 43 +13.20(+2.31%)
Jul 19, 2021 571.80 571.80 571.80 0 -2.06(-0.36%)
Jul 13, 2021 573.86 573.86 573.86 0 +56.66(+10.96%)
Jul 09, 2021 517.20 517.20 517.20 0 -56.80(-9.90%)
Jul 08, 2021 574.00 574.00 574.00 574.00 10 +27.00(+4.94%)
Jul 07, 2021 514.00 547.00 514.00 547.00 110 +80.00(+17.13%)
Jun 30, 2021 467.00 467.00 467.00 0 -10.70(-2.24%)
Jun 29, 2021 477.70 477.70 477.70 477.70 10 +3.70(+0.78%)
Jun 25, 2021 474.00 474.00 474.00 474.00 0 +0.00(+0.00%)
Jun 16, 2021 474.00 474.00 474.00 0 -1.00(-0.21%)
Jun 14, 2021 475.00 475.00 475.00 0 -5.00(-1.04%)
Jun 11, 2021 480.00 480.00 480.00 480.00 100 -10.00(-2.04%)
Jun 10, 2021 490.00 490.00 490.00 490.00 2 -2.00(-0.41%)
Jun 07, 2021 492.00 492.00 492.00 0 +0.87(+0.18%)
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.