Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Sartorius Stedim Biotech S.A. SRTOY

Full chart Compare
Set alert

Price alert · SRTOY

All alert types
24.83 USD +0.25 (+1.02%)

Regular-session close

24.43 Day range 24.62
17.25 52-week range 26.54
YTD
+4.46%
1 year
+1.35%

SRTOY price history

SRTOY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202624.8224.8324.6924.83+0.25+1.02%6,000
Nov 12, 202624.6324.8224.4424.58-0.57-2.27%11,000
Nov 11, 202624.6925.2224.6925.15+0.55+2.24%770,500
Nov 10, 202624.9924.9924.6024.60-1.07-4.17%648,100
Nov 9, 202625.3825.6725.2825.67+0.27+1.06%16,300
Nov 6, 202624.6425.4024.6425.40+0.50+2.01%18,900
Nov 5, 202625.3825.3824.9024.90-0.07-0.28%12,400
Nov 4, 202625.0925.3324.9424.97+0.26+1.05%5,400
Nov 3, 202624.9024.9224.7124.71-0.01-0.04%549,700
Nov 2, 202625.1625.2524.6724.72-0.09-0.36%537,700
Oct 30, 202625.1825.1824.6824.81-0.51-2.01%10,200
Oct 29, 202625.3125.7425.2825.32+0.70+2.84%14,000
Oct 28, 202624.4224.7924.4224.62+0.23+0.94%11,500
Oct 27, 202624.1524.6924.1324.39+0.33+1.37%17,400
Oct 26, 202623.6124.2023.6124.06+0.63+2.69%30,700
Oct 23, 202623.7224.0123.4323.43-0.21-0.89%17,300
Oct 22, 202624.7824.7823.6423.64-0.55-2.27%9,600
Oct 21, 202624.0624.4723.8624.19+0.08+0.33%5,100
Oct 20, 202624.2224.4424.0024.11+0.61+2.60%13,600
Oct 19, 202623.8223.9123.5023.50-0.40-1.67%13,600
Oct 16, 202624.0724.1723.9023.90-0.55-2.25%14,300
Oct 15, 202624.3324.5924.3324.45+0.50+2.09%11,900
Oct 14, 202624.5124.5123.9523.95+0.09+0.38%15,800
Oct 13, 202624.0124.1423.8323.86+0.27+1.14%11,100
Oct 12, 202624.0124.0123.5923.59-0.29-1.21%9,700
Oct 9, 202623.5923.8823.5923.88+0.59+2.53%8,000
Oct 8, 202623.4623.8523.0623.29-0.99-4.08%7,100
Oct 7, 202623.9424.4223.8224.28-0.21-0.86%7,600
Oct 6, 202625.1225.1224.1224.49+0.49+2.04%6,100
Oct 5, 202623.5024.0023.3624.00+0.50+2.13%8,800
Oct 2, 202624.5524.7922.3723.50-0.23-0.97%8,300
Oct 1, 202623.6724.4523.0423.73-1.76-6.90%20,200
Sep 30, 202624.0125.4924.0125.49+0.54+2.16%6,900
Sep 29, 202624.7724.9524.4624.95+0.03+0.12%46,000
Sep 28, 202624.7825.0624.6624.92+0.70+2.89%30,000
Sep 25, 202624.4324.4524.1724.22-0.33-1.34%16,300
Sep 24, 202623.6824.7623.6824.55+1.10+4.69%9,900
Sep 23, 202623.5723.5923.2323.45-0.12-0.51%27,700
Sep 22, 202623.6523.9623.3823.57+0.49+2.12%84,100
Sep 21, 202622.9023.5022.9023.08+0.48+2.12%17,200
Sep 18, 202622.6722.7822.4722.60+0.22+0.98%13,700
Sep 17, 202622.3222.6122.3122.38+0.38+1.73%10,900
Sep 16, 202622.3422.5021.9022.00+0.03+0.14%27,300
Sep 15, 202621.7021.9721.7021.97+0.50+2.33%64,800
Sep 14, 202621.3221.4721.1221.47-0.12-0.56%48,300
Sep 11, 202622.0222.0221.5921.59+0.07+0.33%28,400
Sep 10, 202622.0022.0021.5221.52-0.96-4.27%29,600
Sep 9, 202621.8422.4821.8422.48+0.50+2.27%45,300
Sep 8, 202622.4322.4321.9821.980.000.00%30,300
Sep 4, 202622.5122.5121.9821.98-1.03-4.48%22,100
Sep 3, 202623.4123.4322.9923.01+0.20+0.88%19,700
Sep 2, 202623.1123.2022.8122.81+0.19+0.84%17,100
Sep 1, 202622.8822.9522.4922.62-0.24-1.05%10,800
Aug 31, 202622.7823.0622.6722.86-0.38-1.64%8,000
Aug 28, 202623.0523.2422.8123.24+0.32+1.40%68,600
Aug 27, 202622.6922.9922.6922.92+0.57+2.55%76,700
Aug 26, 202622.3022.5122.3022.35-0.40-1.76%31,200
Aug 25, 202622.3523.0822.3222.75+0.35+1.56%7,500
Aug 24, 202622.0922.5421.6422.40-0.24-1.06%43,000
Aug 21, 202622.2522.7022.1722.64-0.24-1.05%17,600
Aug 20, 202622.4322.8822.0122.88+1.56+7.32%6,300
Aug 19, 202621.3821.6820.6321.32+0.57+2.75%5,900
Aug 18, 202620.8221.1520.4020.75+0.34+1.67%5,900
Aug 17, 202620.3221.0920.3220.41-0.25-1.21%217,400
Aug 14, 202620.5321.3220.3720.66-0.35-1.67%74,500

65 days, newest first. Daily bars as drawn on the SRTOY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.