Sartorius Ag (SARTF)
210.47
+5.41 (2.64%)
OP · Last Trade: May 1st, 3:42 AM EDT
Historical Prices For Sartorius Ag (SARTF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 210.47 | 210.47 | 210.47 | 210.47 | 10 | 210.47 |
| 4/28/2025 | 212.00 | 0.00 | 212.00 | 205.06 | 0 | 205.06 |
| 4/24/2025 | 208.45 | 0.00 | 212.00 | 212.00 | 0 | 212.00 |
| 4/23/2025 | 208.45 | 208.45 | 208.45 | 208.45 | 121 | 208.45 |
| 4/22/2025 | 218.30 | 218.30 | 218.30 | 218.30 | 3 | 218.30 |
| 4/07/2025 | 207.52 | 207.52 | 207.49 | 165.49 | 118 | 165.49 |
| 4/04/2025 | 165.00 | 165.00 | 165.00 | 165.00 | 100 | 165.00 |
| 4/02/2025 | 178.25 | 0.00 | 178.25 | 174.54 | 0 | 174.54 |
| 3/31/2025 | 185.00 | 0.00 | 185.00 | 178.25 | 0 | 178.25 |
| 3/28/2025 | 185.00 | 185.00 | 185.00 | 185.00 | 100 | 185.00 |
| 3/26/2025 | 188.95 | 0.00 | 191.21 | 191.21 | 0 | 191.21 |
| 3/21/2025 | 199.31 | 0.00 | 199.31 | 188.95 | 0 | 188.95 |
| 3/20/2025 | 199.31 | 199.31 | 199.31 | 199.31 | 1 | 199.31 |
| 3/06/2025 | 188.46 | 0.00 | 196.00 | 196.00 | 0 | 196.00 |
| 3/05/2025 | 196.84 | 196.97 | 188.46 | 188.46 | 35 | 188.46 |
| 3/03/2025 | 195.00 | 0.00 | 195.00 | 193.38 | 0 | 193.38 |
| 2/24/2025 | 193.95 | 0.00 | 195.00 | 195.00 | 0 | 195.00 |
| 2/21/2025 | 193.95 | 193.95 | 193.95 | 193.95 | 100 | 193.95 |
| 2/20/2025 | 199.25 | 200.98 | 194.05 | 194.05 | 161 | 194.05 |
| 2/19/2025 | 190.48 | 196.94 | 190.48 | 196.94 | 5 | 196.94 |
| 2/14/2025 | 243.35 | 0.00 | 243.35 | 205.97 | 0 | 205.97 |