Sartorius AG (SOAGY)
OTC: SOAGY
· Real-Time Price · USD
46.28
1.65 (3.70%)
At close: Aug 22, 2025, 3:58 PM
45.80
-1.04%
After-hours: Aug 22, 2025, 04:00 PM EDT
SOAGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 45.24 | 46.27 | 45.24 | 45.80 | 45.80 | 2.90% | 11,265 |
| 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 |
| Aug 7, 2025 | 41.52 | 41.89 | 41.33 | 41.84 | 41.84 | 1.16% | 9,914 |
| Aug 6, 2025 | 41.28 | 41.40 | 40.94 | 41.36 | 41.36 | -0.53% | 3,200 |
| Aug 5, 2025 | 41.15 | 41.75 | 41.15 | 41.58 | 41.58 | -0.12% | 11,206 |
| Aug 4, 2025 | 41.70 | 42.11 | 41.31 | 41.63 | 41.63 | -0.93% | 13,535 |
| Aug 1, 2025 | 42.02 | 42.02 | 41.50 | 42.02 | 42.02 | -0.59% | 7,800 |
| Jul 31, 2025 | 43.17 | 43.17 | 42.27 | 42.27 | 42.27 | -3.16% | 13,732 |
| Jul 30, 2025 | 44.08 | 44.33 | 43.48 | 43.65 | 43.65 | -2.20% | 6,717 |
| Jul 29, 2025 | 44.88 | 45.36 | 44.61 | 44.63 | 44.63 | 0.65% | 5,800 |
| Jul 28, 2025 | 44.74 | 44.96 | 44.33 | 44.34 | 44.34 | -0.52% | 7,400 |