S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

Sartorius UnSp ADR (SRTOY)

OTC

$17.70-$0.94 (-5.04%)

Price as of Jun 22, 2026

N/A
Market Cap
-24.69%
1-Year Change
Medical Instruments & Supplies
Industry

1 Month
-10.99%

Low Price$17.70

High Price$21.28
3 Months
-6.11%

Low Price$17.70

High Price$23.08
1 Year
-24.69%

Low Price$17.70

High Price$26.54

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	18.83	18.83	17.70	17.70	-5.04%	70,000
06/18/2026	18.70	19.06	18.10	18.64	-6.61%	137,734
06/17/2026	20.22	20.66	19.20	19.96	-3.39%	37,844
06/16/2026	20.09	20.66	19.76	20.66	+1.48%	19,861
06/15/2026	19.75	20.83	19.75	20.36	+0.99%	63,551
06/12/2026	19.94	20.47	19.67	20.16	-1.61%	15,908
06/11/2026	19.75	20.52	19.75	20.49	-0.39%	11,561
06/10/2026	20.43	20.63	20.00	20.57	-0.53%	10,156
06/09/2026	19.64	20.68	19.64	20.68	-1.24%	10,393
06/08/2026	20.98	20.99	20.52	20.94	+2.06%	50,848
06/05/2026	20.59	20.90	20.38	20.52	-3.58%	20,545
06/04/2026	20.71	21.28	20.71	21.28	+3.20%	78,721
06/03/2026	20.59	20.62	19.63	20.62	+0.10%	29,621
06/02/2026	20.10	20.60	20.10	20.60	+1.30%	44,865
06/01/2026	20.24	20.78	19.80	20.34	-1.09%	66,909
05/29/2026	20.86	21.29	19.91	20.56	+2.06%	14,714
05/28/2026	19.34	20.76	19.34	20.15	+2.89%	62,772
05/27/2026	19.72	20.05	19.13	19.58	-1.88%	16,395
05/26/2026	19.06	19.96	19.06	19.96	+0.35%	64,993
05/22/2026	19.29	20.00	19.29	19.89	-0.52%	10,869
05/21/2026	19.73	20.27	19.25	19.99	+3.47%	75,969
05/20/2026	18.01	19.32	18.01	19.32	+2.38%	12,135
05/19/2026	18.01	18.87	18.01	18.87	+2.17%	9,227
05/18/2026	18.43	18.88	18.05	18.47	+2.38%	85,491
05/15/2026	18.22	18.46	17.78	18.04	-4.40%	18,803
05/14/2026	18.18	18.91	18.18	18.87	-0.68%	81,500
05/13/2026	18.17	19.00	18.17	19.00	+1.77%	14,483
05/12/2026	18.49	18.91	18.17	18.67	-4.31%	9,129
05/11/2026	19.04	19.54	18.62	19.51	+0.88%	30,583
05/08/2026	18.90	19.34	18.62	19.34	+1.47%	18,333
05/07/2026	19.58	19.58	18.58	19.06	-2.26%	57,957
05/06/2026	19.00	19.81	19.00	19.50	+3.00%	11,532
05/05/2026	18.00	19.24	18.00	18.93	+5.12%	10,047
05/04/2026	18.07	18.49	17.25	18.01	+0.17%	77,283
05/01/2026	17.73	18.49	17.73	17.98	-1.75%	14,231
04/30/2026	18.25	18.67	17.83	18.30	+0.94%	83,117
04/29/2026	18.50	18.64	17.57	18.13	-3.10%	13,097
04/28/2026	18.56	19.10	18.35	18.71	-6.36%	12,369
04/27/2026	19.26	19.98	18.35	19.98	+0.76%	71,544
04/24/2026	18.63	19.83	18.63	19.83	+6.45%	15,007
04/23/2026	18.99	19.47	18.13	18.63	-14.78%	69,845
04/22/2026	21.49	22.40	21.49	21.86	-1.56%	4,051
04/21/2026	22.19	23.00	21.68	22.21	-2.96%	36,926
04/20/2026	22.13	22.88	20.58	22.88	-0.86%	19,667
04/17/2026	22.10	23.11	22.10	23.08	+7.57%	14,439
04/16/2026	21.71	22.22	21.18	21.46	-2.47%	8,239
04/15/2026	21.23	22.54	21.23	22.00	+1.52%	7,299
04/14/2026	21.24	21.95	21.23	21.67	+6.17%	8,513
04/13/2026	19.95	20.90	19.81	20.41	+2.15%	508,422
04/10/2026	20.41	20.89	18.65	19.98	+0.38%	14,876
04/09/2026	19.67	20.04	19.66	19.91	-5.80%	23,964
04/08/2026	20.43	21.13	19.77	21.13	+9.48%	6,284
04/07/2026	19.16	19.39	18.93	19.30	-2.87%	36,477
04/06/2026	19.25	20.58	19.17	19.87	+1.69%	46,036
04/02/2026	19.00	20.45	19.00	19.54	+2.09%	24,180
04/01/2026	20.14	20.17	19.14	19.14	-0.21%	7,692
04/01/2026	$0.08 Dividend
03/31/2026	19.09	20.53	19.07	19.18	-2.53%	13,741
03/30/2026	19.68	20.30	19.08	19.68	+1.33%	10,031
03/27/2026	19.14	19.70	18.50	19.42	+3.39%	10,506
03/26/2026	19.27	19.97	18.78	18.78	-0.63%	10,284
03/25/2026	19.55	20.12	18.90	18.90	-5.48%	16,460
03/24/2026	19.68	20.00	18.94	20.00	+3.19%	10,227
03/23/2026	19.26	20.12	18.39	19.38	+2.80%	20,847
03/20/2026	19.36	19.97	17.89	18.85	-5.56%	10,289
03/19/2026	19.12	20.30	19.12	19.96	-0.72%	42,711
03/18/2026	20.25	20.90	19.78	20.11	+1.87%	1,088,100
03/17/2026	19.64	20.29	19.44	19.74	+7.08%	13,727
03/16/2026	18.44	18.47	18.10	18.43	+0.93%	8,236
03/13/2026	18.63	19.04	18.12	18.26	-0.86%	10,276
03/12/2026	19.03	19.26	18.22	18.42	+1.26%	404,540
03/11/2026	18.56	19.02	18.11	18.19	-3.23%	7,962
03/10/2026	18.80	19.13	18.75	18.80	+1.02%	10,924
03/09/2026	18.62	19.22	18.42	18.61	-1.53%	22,233
03/06/2026	19.07	19.27	18.89	18.90	-3.41%	19,335
03/05/2026	20.61	20.78	19.41	19.57	-2.67%	15,352
03/04/2026	19.94	21.11	19.94	20.11	+0.60%	14,207
03/03/2026	20.01	20.51	19.27	19.99	-5.42%	14,457
03/02/2026	20.89	21.54	20.89	21.13	-1.16%	7,317
02/27/2026	21.76	22.59	20.86	21.38	-1.29%	7,609
02/26/2026	21.24	22.10	21.24	21.66	+0.88%	10,637
02/25/2026	21.43	22.89	21.06	21.47	+0.37%	1,664,543
02/24/2026	21.16	24.38	21.09	21.39	-0.09%	1,252,367
02/23/2026	20.66	21.41	20.52	21.41	-1.60%	6,016
02/20/2026	22.29	22.29	21.33	21.76	+2.10%	903,359
02/19/2026	21.93	22.16	20.69	21.31	+4.11%	1,128,197
02/18/2026	20.47	20.47	20.47	20.47	-2.74%	298
02/11/2026	21.31	21.31	21.05	21.05	-7.67%	1,281
02/09/2026	22.80	22.80	22.80	22.80	+3.25%	467
02/02/2026	22.08	22.08	22.08	22.08	-3.61%	541
01/29/2026	22.91	22.91	22.91	22.91	-7.96%	2,585
01/28/2026	24.89	24.89	24.89	24.89	+4.82%	400
01/27/2026	23.74	23.74	23.74	23.74	-1.49%	7,111
01/23/2026	24.10	24.10	24.10	24.10	-2.61%	300
01/15/2026	24.75	24.75	24.75	24.75	-3.21%	311
01/14/2026	24.90	25.57	24.90	25.57	-3.27%	1,270
01/13/2026	26.43	26.43	26.43	26.43	+1.51%	264
01/12/2026	26.04	26.04	26.04	26.04	+0.23%	110
01/08/2026	25.76	25.98	25.76	25.98	+9.74%	23,811
12/23/2025	23.67	23.67	23.67	23.67	-4.92%	223