Stratec (SBS) Stock Chart & Stock Price History

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)

Free SBS Stock Alerts

€40.05

+1.10 (+2.82%)

(As of 04/18/2024 ET)

Compare

Stock Analysis Chart Headlines

Stratec Stock Price Performance

5 Day Performance: +2.69%
1 Month Performance: -5.76%
3 Month Performance: -1.11%
6 Month Performance: +3.22%
Year-To-Date Performance: -12.07%
1 Year Performance: -36.12%

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

You’re invited: Biggest crypto event of 2024

During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024.

Just click here to sign up and be among the first to get it.

SBS Stock Chart for Friday, April, 19, 2024

Stratec Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	€39.40	€38.95 -1.14%	€39.75	€38.85	6,990 shs	$473.63 million
04/17/2024	€39.10	€39.40 +0.77%	€39.70	€38.10	10,013 shs	$479.10 million
04/16/2024	€39.00	€39.10 +0.26%	€40.10	€38.60	11,511 shs	$475.46 million
04/15/2024	€39.00	€39.00	€39.35	€38.80	6,413 shs	$474.24 million
04/12/2024	€38.40	€39.00 +1.56%	€39.35	€38.80	6,413 shs	$474.24 million
04/11/2024	€38.70	€38.40 -0.78%	€38.55	€37.80	9,024 shs	$466.94 million
Get the Latest News and Ratings for SBS and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Stratec and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	€38.25	€38.70 +1.18%	€38.70	€37.75	6,125 shs	$470.59 million
04/09/2024	€37.55	€38.25 +1.86%	€38.45	€37.25	6,336 shs	$465.12 million
04/08/2024	€37.55	€37.55	€37.65	€36.40	14,500 shs	$456.61 million
04/05/2024	€37.00	€37.55 +1.49%	€37.65	€36.40	14,500 shs	$456.61 million
04/04/2024	€37.65	€37.00 -1.73%	€37.70	€36.25	20,234 shs	$449.92 million
04/03/2024	€40.20	€37.65 -6.34%	€40.05	€37.20	24,698 shs	$457.82 million
04/02/2024	€40.20	€40.20	€40.95	€37.50	46,140 shs	$488.83 million
04/01/2024	€40.20	€40.20	€40.95	€37.50	46,140 shs	$488.83 million
03/29/2024	€40.20	€40.20	€40.95	€37.50	46,140 shs	$488.83 million
03/28/2024	€42.20	€40.20 -4.74%	€40.95	€37.50	46,140 shs	$488.83 million
03/27/2024	€42.00	€42.20 +0.48%	€42.25	€41.05	3,096 shs	$513.15 million
03/26/2024	€42.00	€42.00	€42.30	€41.70	4,347 shs	$510.72 million
03/25/2024	€42.65	€42.00 -1.52%	€42.30	€41.70	4,347 shs	$510.72 million
03/22/2024	€41.45	€42.65 +2.90%	€42.85	€40.60	10,303 shs	$518.62 million
03/21/2024	€41.45	€41.45	€43.05	€40.70	10,188 shs	$504.03 million
03/20/2024	€42.50	€41.45 -2.47%	€43.05	€40.70	10,188 shs	$504.03 million
03/19/2024	€43.40	€42.50 -2.07%	€43.35	€42.05	5,505 shs	$516.80 million
03/18/2024	€43.40	€43.40	€44.20	€43.00	3,881 shs	$527.74 million
03/15/2024	€43.60	€43.70 +0.23%	€44.00	€43.00	3,831 shs	$531.39 million
03/14/2024	€43.20	€43.60 +0.93%	€43.90	€42.80	7,003 shs	$530.18 million
03/13/2024	€43.20	€43.20	€43.20	€42.20	1,947 shs	$525.31 million
03/12/2024	€44.60	€43.20 -3.14%	€43.20	€42.20	1,947 shs	$525.31 million
03/11/2024	€44.60	€44.60	€44.95	€43.70	3,351 shs	$542.34 million
03/08/2024	€44.25	€44.60 +0.79%	€44.95	€43.70	3,351 shs	$542.34 million
03/07/2024	€43.45	€44.25 +1.84%	€44.60	€43.10	3,380 shs	$538.08 million
03/06/2024	€43.45	€43.45	€44.00	€43.40	2,564 shs	$528.35 million
03/05/2024	€43.60	€43.45 -0.34%	€44.00	€43.40	2,564 shs	$528.35 million
03/04/2024	€43.10	€43.60 +1.16%	€43.90	€42.90	4,336 shs	$530.18 million
03/01/2024	€42.30	€41.95 -0.83%	€43.00	€41.95	9,279 shs	$510.11 million
02/29/2024	€42.30	€42.30	€43.00	€41.80	6,281 shs	$514.37 million
02/28/2024	€43.45	€42.30 -2.65%	€43.00	€41.80	6,281 shs	$514.37 million
02/27/2024	€44.20	€43.45 -1.70%	€43.45	€42.25	2,408 shs	$528.35 million
02/26/2024	€44.20	€44.20	€45.45	€44.00	3,491 shs	$537.47 million
02/23/2024	€44.95	€44.95	€45.15	€44.20	3,254 shs	$546.59 million
Biden’s $374B Giveaway Into This Sector (Ad) Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here Click here for the full story
02/22/2024	€44.00	€44.95 +2.16%	€45.15	€44.20	3,254 shs	$546.59 million
02/21/2024	€44.10	€44.00 -0.23%	€44.20	€43.45	9,701 shs	$535.04 million
02/20/2024	€44.10	€44.10	€44.60	€43.60	3,144 shs	$536.26 million
02/19/2024	€44.45	€44.10 -0.79%	€44.60	€43.60	3,144 shs	$536.26 million
02/16/2024	€43.00	€44.40 +3.26%	€44.70	€43.70	5,799 shs	$539.90 million
02/15/2024	€42.75	€43.00 +0.58%	€43.10	€42.10	5,109 shs	$522.88 million
02/14/2024	€43.15	€42.75 -0.93%	€43.10	€42.25	3,337 shs	$519.84 million
02/13/2024	€43.15	€43.15	€43.65	€42.55	5,470 shs	$524.70 million
02/12/2024	€42.90	€43.15 +0.58%	€43.65	€42.55	5,470 shs	$524.70 million
02/09/2024	€44.50	€44.30 -0.45%	€44.80	€43.95	8,176 shs	$538.69 million
02/08/2024	€44.50	€44.50	€45.25	€44.10	15,221 shs	$541.12 million
02/07/2024	€44.25	€44.50 +0.56%	€45.25	€44.10	15,221 shs	$541.12 million
02/06/2024	€42.35	€44.25 +4.49%	€44.25	€42.20	9,262 shs	$538.08 million
02/05/2024	€42.35	€42.35	€43.30	€42.10	5,105 shs	$514.98 million
02/02/2024	€42.25	€42.30 +0.12%	€42.90	€41.20	4,171 shs	$514.37 million
02/01/2024	€41.95	€42.25 +0.72%	€42.55	€41.65	4,478 shs	$513.76 million
01/31/2024	€41.95	€41.95	€42.70	€41.10	6,380 shs	$510.11 million
01/30/2024	€42.40	€41.95 -1.06%	€42.70	€41.10	6,380 shs	$510.11 million
01/29/2024	€42.40	€42.40	€42.50	€40.90	13,380 shs	$515.58 million
01/26/2024	€40.70	€40.70	€41.05	€40.50	7,218 shs	$494.91 million
01/25/2024	€41.00	€40.70 -0.73%	€41.05	€40.50	7,218 shs	$494.91 million
01/24/2024	€40.50	€41.00 +1.23%	€42.35	€40.85	4,247 shs	$498.56 million
01/23/2024	€40.50	€40.50	€41.15	€40.50	28,909 shs	$492.48 million
01/22/2024	€40.50	€40.50	€41.15	€40.50	28,909 shs	$492.48 million
01/19/2024	€40.50	€40.50	€40.95	€40.50	20,086 shs	$492.48 million
01/18/2024	€41.05	€40.50 -1.34%	€41.35	€40.50	9,858 shs	$492.48 million

Related Companies:

This page (ETR:SBS) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Stratec (SBS) Stock Chart & Stock Price History

Stratec Stock Price Performance

SBS Stock Chart for Friday, April, 19, 2024

Stratec Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info