Sartorius Ag (SARTF)
165.00
-9.54 (-5.47%)
OP · Last Trade: Apr 5th, 7:36 PM EDT
Historical Prices For Sartorius Ag (SARTF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/30/2025 | 229.53 | 0.00 | 243.35 | 243.35 | 0 | 243.35 |
| 1/29/2025 | 230.00 | 230.00 | 229.53 | 229.53 | 11 | 229.53 |
| 1/28/2025 | 235.46 | 235.66 | 227.10 | 227.10 | 61 | 227.10 |
| 1/27/2025 | 215.98 | 215.98 | 215.98 | 215.98 | 5 | 215.98 |
| 1/22/2025 | 202.25 | 0.00 | 213.00 | 213.00 | 0 | 213.00 |
| 1/13/2025 | 188.30 | 0.00 | 202.25 | 202.25 | 0 | 202.25 |
| 1/10/2025 | 188.30 | 188.30 | 188.30 | 188.30 | 100 | 188.30 |
| 1/08/2025 | 185.12 | 185.12 | 185.12 | 185.12 | 100 | 185.12 |
| 1/07/2025 | 196.80 | 196.80 | 196.80 | 196.80 | 2 | 196.80 |