Sartorius AG (SOAGY)
OTC: SOAGY
· Real-Time Price · USD
53.63
0.70 (1.32%)
At close: Oct 17, 2025, 3:53 PM
53.94
0.57%
Pre-market: Oct 17, 2025, 09:55 AM EDT
SOAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 53.40 | 53.47 | 52.87 | 52.93 | 52.93 | 6.80% | 15,851 |
| Oct 15, 2025 | 49.89 | 50.25 | 49.34 | 49.56 | 49.56 | 1.02% | 12,613 |
| Oct 14, 2025 | 48.68 | 49.32 | 48.68 | 49.06 | 49.06 | -1.68% | 3,439 |
| Oct 13, 2025 | 49.48 | 50.20 | 49.48 | 49.90 | 49.90 | -0.74% | 10,137 |
| Oct 10, 2025 | 49.33 | 50.27 | 49.33 | 50.27 | 50.27 | 1.68% | 3,500 |
| Oct 9, 2025 | 49.81 | 49.81 | 49.28 | 49.44 | 49.44 | -2.14% | 4,200 |
| Oct 8, 2025 | 50.48 | 50.80 | 50.24 | 50.52 | 50.52 | -1.90% | 3,505 |
| Oct 7, 2025 | 51.93 | 52.17 | 51.42 | 51.50 | 51.50 | -2.98% | 3,412 |
| Oct 6, 2025 | 53.23 | 53.23 | 52.76 | 53.08 | 53.08 | -0.99% | 2,448 |
| Oct 3, 2025 | 53.17 | 54.11 | 53.17 | 53.61 | 53.61 | 3.08% | 1,900 |
| Oct 2, 2025 | 52.91 | 53.00 | 51.68 | 52.01 | 52.01 | 1.54% | 6,337 |
| Oct 1, 2025 | 49.91 | 51.30 | 49.90 | 51.22 | 51.22 | 9.77% | 11,606 |
| Sep 30, 2025 | 45.14 | 46.66 | 45.14 | 46.66 | 46.66 | 3.18% | 20,900 |
| Sep 29, 2025 | 45.37 | 45.37 | 45.10 | 45.22 | 45.22 | -1.67% | 8,000 |
| Sep 26, 2025 | 45.44 | 46.09 | 45.16 | 45.99 | 45.99 | 0.63% | 11,405 |
| Sep 25, 2025 | 46.35 | 46.35 | 45.58 | 45.70 | 45.70 | -4.19% | 7,740 |
| Sep 24, 2025 | 48.00 | 48.00 | 47.50 | 47.70 | 47.70 | -3.99% | 3,900 |
| Sep 23, 2025 | 49.22 | 49.68 | 49.17 | 49.68 | 49.68 | 0.04% | 54,512 |
| Sep 22, 2025 | 48.79 | 49.75 | 48.72 | 49.66 | 49.66 | 1.10% | 15,311 |
| Sep 19, 2025 | 49.28 | 49.69 | 48.94 | 49.12 | 49.12 | 1.07% | 5,239 |
Page 1 of 63