Sartorius AG (SOAGY)
OTC: SOAGY
· Real-Time Price · USD
45.37
1.36 (3.09%)
At close: Sep 05, 2025, 3:52 PM
45.34
-0.07%
After-hours: Sep 05, 2025, 03:52 PM EDT
SOAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 44.66 | 45.39 | 44.66 | 45.34 | 45.34 | 3.02% | 3,492 |
| Sep 4, 2025 | 43.84 | 44.08 | 43.72 | 44.01 | 44.01 | -3.53% | 4,806 |
| Sep 3, 2025 | 46.29 | 46.29 | 45.53 | 45.62 | 45.62 | -0.50% | 16,600 |
| Sep 2, 2025 | 45.77 | 45.99 | 45.52 | 45.85 | 45.85 | -1.84% | 14,047 |
| Aug 29, 2025 | 46.44 | 46.72 | 46.44 | 46.71 | 46.71 | 0.60% | 8,200 |
| Aug 28, 2025 | 45.79 | 46.43 | 45.79 | 46.43 | 46.43 | 1.93% | 8,810 |
| Aug 27, 2025 | 45.61 | 45.61 | 44.99 | 45.55 | 45.55 | -1.21% | 6,505 |
| Aug 26, 2025 | 45.97 | 46.11 | 45.76 | 46.11 | 46.11 | 2.76% | 9,500 |
| Aug 25, 2025 | 45.71 | 45.87 | 44.87 | 44.87 | 44.87 | -2.03% | 8,500 |
| Aug 22, 2025 | 45.24 | 46.27 | 45.24 | 45.80 | 45.80 | 2.90% | 11,300 |
| Aug 21, 2025 | 45.56 | 45.70 | 44.40 | 44.51 | 44.51 | -3.39% | 8,620 |
| Aug 20, 2025 | 46.17 | 46.22 | 46.07 | 46.07 | 46.07 | 1.03% | 3,200 |
| Aug 19, 2025 | 46.15 | 46.20 | 45.60 | 45.60 | 45.60 | 0.46% | 16,700 |
| Aug 18, 2025 | 45.46 | 45.46 | 45.06 | 45.39 | 45.39 | -1.92% | 8,434 |
| Aug 15, 2025 | 46.38 | 46.42 | 46.22 | 46.28 | 46.28 | -0.34% | 2,100 |
| Aug 14, 2025 | 45.81 | 46.44 | 45.63 | 46.44 | 46.44 | 0.98% | 11,328 |
| Aug 13, 2025 | 46.12 | 46.23 | 45.95 | 45.99 | 45.99 | -0.28% | 5,023 |
| Aug 12, 2025 | 44.46 | 46.31 | 44.46 | 46.12 | 46.12 | 7.43% | 12,500 |
| Aug 11, 2025 | 42.60 | 42.93 | 42.40 | 42.93 | 42.93 | 1.47% | 5,900 |
| Aug 8, 2025 | 41.58 | 42.39 | 41.58 | 42.31 | 42.31 | 1.12% | 4,505 |