Sarepta Therapeutics Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	29.880	29.880	29.880	29.880	29.880	1
2022-09-09	30.840	30.840	30.390	30.390	30.390	8
2022-09-08	29.450	30.840	29.450	30.840	30.840	52
2022-09-06	28.550	28.550	28.500	28.500	28.500	2
2022-09-02	28.550	28.550	28.550	28.550	28.550	1
2022-09-01	28.610	28.610	28.610	28.610	28.610	1
2022-08-31	28.540	28.620	28.540	28.620	28.620	5
2022-08-30	27.840	27.840	27.840	27.840	27.840	1
2022-08-26	28.600	28.600	28.210	28.210	28.210	243
2022-08-25	29.130	29.130	29.130	29.130	29.130	4
2022-08-24	28.440	29.460	28.440	29.390	29.390	262
2022-08-22	28.230	28.230	27.760	27.990	27.990	78
2022-08-18	28.080	28.080	28.080	28.080	28.080	2
2022-08-17	28.400	28.400	28.400	28.400	28.400	2
2022-08-16	27.630	27.630	27.490	27.490	27.490	327
2022-08-15	27.540	27.540	27.540	27.540	27.540	1
2022-08-12	27.650	27.650	27.650	27.650	27.650	1
2022-08-11	28.220	28.220	28.220	28.220	28.220	1
2022-08-09	28.040	28.040	28.040	28.040	28.040	6
2022-08-08	27.900	28.480	27.900	28.480	28.480	137
2022-08-05	27.050	27.290	27.050	27.290	27.290	4
2022-08-04	26.790	26.790	26.790	26.790	26.790	4
2022-08-03	25.260	25.260	25.260	25.260	25.260	2
2022-08-02	24.720	24.720	24.720	24.720	24.720	1
2022-08-01	24.200	24.200	23.600	23.600	23.600	10
2022-07-29	25.000	25.000	23.760	24.200	24.200	17
2022-07-26	22.260	22.260	22.140	22.140	22.140	8
2022-07-25	22.420	22.420	22.420	22.420	22.420	100
2022-07-22	23.100	23.300	23.100	23.300	23.300	3
2022-07-21	23.300	23.300	23.300	23.300	23.300	100
2022-07-20	23.000	23.020	23.000	23.020	23.020	49
2022-07-19	23.040	23.040	22.700	22.790	22.790	15
2022-07-18	22.800	23.020	21.940	22.700	22.700	15
2022-07-15	23.000	23.000	22.490	22.800	22.800	157
2022-07-14	22.350	22.580	22.350	22.580	22.580	51
2022-07-13	21.740	22.340	21.520	22.340	22.340	368
2022-07-12	21.340	21.340	21.340	21.340	21.340	3
2022-07-08	21.120	21.120	21.040	21.040	21.040	2
2022-07-07	21.440	21.440	21.420	21.420	21.420	54
2022-07-05	19.960	20.260	19.960	20.260	20.260	104
2022-07-01	19.980	19.980	19.980	19.980	19.980	100
2022-06-30	19.600	19.600	19.600	19.600	19.600	3
2022-06-29	20.200	20.200	20.120	20.120	20.120	402
2022-06-27	19.940	19.940	19.940	19.940	19.940	5
2022-06-24	19.400	19.520	19.400	19.460	19.460	735
2022-06-23	18.150	18.760	18.150	18.580	18.580	3,228
2022-06-22	17.600	17.600	17.600	17.600	17.600	2
2022-06-21	17.460	17.770	17.460	17.770	17.770	5
2022-06-17	16.700	17.460	16.700	17.460	17.460	76
2022-06-15	16.360	16.360	16.360	16.360	16.360	2
2022-06-14	16.400	16.400	16.400	16.400	16.400	5
2022-06-13	17.080	17.080	17.040	17.040	17.040	104
2022-06-08	17.500	17.500	17.500	17.500	17.500	1
2022-06-07	17.520	17.520	17.520	17.520	17.520	4
2022-06-06	16.700	16.700	16.700	16.700	16.700	3
2022-06-02	17.500	17.500	17.380	17.380	17.380	3
2022-06-01	17.560	17.560	17.560	17.560	17.560	1
2022-05-31	17.700	17.700	17.120	17.150	17.150	699
2022-05-27	17.700	17.700	17.700	17.700	17.700	2
2022-05-26	16.900	16.900	16.900	16.900	16.900	2

← NewerPage 12 of 14 · 786 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.