Free Trial

Stratec (SBS) Stock Chart & Stock Price History

→ My #1 investment for 2024 (From True Market Insiders) (Ad)
Free SBS Stock Alerts
€43.35
-0.55 (-1.25%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartHeadlines

Stratec Stock Price Performance

5 Day
Performance
+3.96%
1 Month
Performance
+11.30%
3 Month
Performance
-2.47%
6 Month
Performance
-8.93%
Year-To-Date
Performance
-4.83%
1 Year
Performance
-30.64%
Receive SBS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Stratec and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

SBS Stock Chart for Saturday, May, 18, 2024

SBS Chart by TradingView

Stratec Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024N/A€43.90€44.05€43.604,834 shs$533.82 million
05/13/2024€41.70€41.70€42.10€40.555,791 shs$507.07 million
05/10/2024€41.50€40.85
-1.57%		€41.25€40.803,610 shs$496.74 million
05/09/2024€41.50€41.50€43.45€41.256,540 shs$504.64 million
05/08/2024€42.00€41.50
-1.19%		€43.45€41.256,540 shs$504.64 million
05/07/2024€42.50€42.00
-1.18%		€43.20€41.805,496 shs$510.72 million
05/06/2024€42.50€42.50€43.15€42.456,116 shs$516.80 million
05/03/2024€43.30€42.85
-1.04%		€43.15€42.604,390 shs$521.06 million
05/02/2024€43.30€43.30€43.90€42.9513,411 shs$526.53 million
05/01/2024€42.95€43.30
+0.81%		€43.90€42.9513,411 shs$526.53 million
04/30/2024€42.95€42.95€42.95€40.7013,855 shs$522.27 million
04/29/2024€41.65€42.95
+3.12%		€42.95€40.7013,855 shs$522.27 million
04/26/2024€41.50€41.65
+0.36%		€45.00€41.5018,423 shs$506.46 million
04/25/2024€41.40€41.50
+0.24%		€42.50€41.5016,531 shs$504.64 million
04/24/2024€40.10€41.40
+3.24%		€41.45€40.106,321 shs$503.42 million
04/23/2024€40.15€40.10
-0.12%		€40.70€40.103,839 shs$487.62 million
04/22/2024€40.15€40.15€40.45€39.755,382 shs$488.22 million
04/19/2024€38.95€40.15
+3.08%		€40.45€39.755,382 shs$488.22 million
04/18/2024€39.40€38.95
-1.14%		€39.75€38.856,990 shs$473.63 million
04/17/2024€39.10€39.40
+0.77%		€39.70€38.1010,013 shs$479.10 million
04/16/2024€39.00€39.10
+0.26%		€40.10€38.6011,511 shs$475.46 million
04/15/2024€39.00€39.00€39.35€38.806,413 shs$474.24 million
04/12/2024€38.40€39.00
+1.56%		€39.35€38.806,413 shs$474.24 million
04/11/2024€38.70€38.40
-0.78%		€38.55€37.809,024 shs$466.94 million
04/10/2024€38.25€38.70
+1.18%		€38.70€37.756,125 shs$470.59 million
04/09/2024€37.55€38.25
+1.86%		€38.45€37.256,336 shs$465.12 million
04/08/2024€37.55€37.55€37.65€36.4014,500 shs$456.61 million
04/05/2024€37.00€37.55
+1.49%		€37.65€36.4014,500 shs$456.61 million
04/04/2024€37.65€37.00
-1.73%		€37.70€36.2520,234 shs$449.92 million
04/03/2024€40.20€37.65
-6.34%		€40.05€37.2024,698 shs$457.82 million
04/02/2024€40.20€40.20€40.95€37.5046,140 shs$488.83 million
04/01/2024€40.20€40.20€40.95€37.5046,140 shs$488.83 million
03/29/2024€40.20€40.20€40.95€37.5046,140 shs$488.83 million
03/28/2024€42.20€40.20
-4.74%		€40.95€37.5046,140 shs$488.83 million
03/27/2024€42.00€42.20
+0.48%		€42.25€41.053,096 shs$513.15 million
03/26/2024€42.00€42.00€42.30€41.704,347 shs$510.72 million
03/25/2024€42.65€42.00
-1.52%		€42.30€41.704,347 shs$510.72 million
03/22/2024€41.45€42.65
+2.90%		€42.85€40.6010,303 shs$518.62 million
03/21/2024€41.45€41.45€43.05€40.7010,188 shs$504.03 million
03/20/2024€42.50€41.45
-2.47%		€43.05€40.7010,188 shs$504.03 million
Elon Musk’s PRIME is Set to Shock the World (Ad)

Must-See: Elon's New Invention is Absolutely Insane When you click here and see what Elon Musk’s new invention does…You will NOT believe it. But Elon just tested this in a real human… And the result was mind-blowing.

Click here for the full story…
03/19/2024€43.40€42.50
-2.07%		€43.35€42.055,505 shs$516.80 million
03/18/2024€43.40€43.40€44.20€43.003,881 shs$527.74 million
03/15/2024€43.60€43.70
+0.23%		€44.00€43.003,831 shs$531.39 million
03/14/2024€43.20€43.60
+0.93%		€43.90€42.807,003 shs$530.18 million
03/13/2024€43.20€43.20€43.20€42.201,947 shs$525.31 million
03/12/2024€44.60€43.20
-3.14%		€43.20€42.201,947 shs$525.31 million
03/11/2024€44.60€44.60€44.95€43.703,351 shs$542.34 million
03/08/2024€44.25€44.60
+0.79%		€44.95€43.703,351 shs$542.34 million
03/07/2024€43.45€44.25
+1.84%		€44.60€43.103,380 shs$538.08 million
03/06/2024€43.45€43.45€44.00€43.402,564 shs$528.35 million
03/05/2024€43.60€43.45
-0.34%		€44.00€43.402,564 shs$528.35 million
03/04/2024€43.10€43.60
+1.16%		€43.90€42.904,336 shs$530.18 million
03/01/2024€42.30€41.95
-0.83%		€43.00€41.959,279 shs$510.11 million
02/29/2024€42.30€42.30€43.00€41.806,281 shs$514.37 million
02/28/2024€43.45€42.30
-2.65%		€43.00€41.806,281 shs$514.37 million
02/27/2024€44.20€43.45
-1.70%		€43.45€42.252,408 shs$528.35 million
02/26/2024€44.20€44.20€45.45€44.003,491 shs$537.47 million
02/23/2024€44.95€44.95€45.15€44.203,254 shs$546.59 million
02/22/2024€44.00€44.95
+2.16%		€45.15€44.203,254 shs$546.59 million
02/21/2024€44.10€44.00
-0.23%		€44.20€43.459,701 shs$535.04 million
02/20/2024€44.10€44.10€44.60€43.603,144 shs$536.26 million
02/19/2024€44.45€44.10
-0.79%		€44.60€43.603,144 shs$536.26 million

Related Companies:
This page (ETR:SBS) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Obama’s Forever Term [exposed]
Porter & Company
4 Cryptos BETTER than Bitcoin
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Urgent Nvidia Warning
Altimetry