B3 · S1RP34 · stock
Sarepta Therapeutics, Inc. (S1RP34) stock price history
Every B3 trading session of Sarepta Therapeutics, Inc. from Oct 14, 2020 to Sep 28, 2026: 1,483 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
S1RP34 adjusted close, 2020 to 2026
- R$44.61
- All time high, 2024
- R$6.67
- 52 week high, R$3.75 low
- 1,483
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
S1RP34 key facts
- Sarepta Therapeutics, Inc. (S1RP34) closed at R$4.76 on Sep 28, 2026 on B3.
- S1RP34's all time high close is R$44.61, set on Jun 21, 2024; its all time low close is R$3.32 on Jul 25, 2025.
- S1RP34's 52 week range is R$3.75 to R$6.67.
- S1RP34 returned -1.7% over the year to Sep 28, 2026 and -81.0% over five years.
- Since Oct 14, 2020 S1RP34 returned -88%, -30.3% a year compounded.
- S1RP34's deepest drawdown was -92.6% from Jun 21, 2024 to Jul 25, 2025.
- DataCedar holds 1,483 daily sessions of S1RP34 history from Oct 14, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
S1RP34 price chart, 2020 to 2026
S1RP34 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.8% |
| 3 months | +9.4% |
| 6 months | -8.8% |
| Year to date | -20.4% |
| 1 year | -1.7% |
| 3 years | -83.7% |
| 5 years | -81.0% |
| 10 years | n/a |
| Since Oct 14, 2020 | -88.4% |
| Compound annual growth, 6.0 years | -30.3% |
S1RP34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$44.61 on Jun 21, 2024
- All time low close
- R$3.32 on Jul 25, 2025
- 52 week high
- R$6.67 on Oct 8, 2025
- 52 week low
- R$3.75 on Aug 3, 2026
- Deepest drawdown
- -92.6% from Jun 21, 2024 to Jul 25, 2025, not yet recovered
- Best single session
- +33.7% on May 15, 2023
- Worst single session
- -48.0% on Jan 8, 2021
- Volatility, 1 year annualised
- 78.1%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2024, +62%
- Worst calendar year
- 2025, -84%
S1RP34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Oct 14, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$5.82 | R$6.40 | R$3.75 | R$4.76 | -20.4% | 375.6K | 185 |
| 2025 | R$39.15 | R$39.52 | R$2.88 | R$5.98 | -84.0% | 1.5M | 250 |
| 2024 | R$23.42 | R$45.78 | R$23.42 | R$37.28 | +62.4% | 93.5K | 251 |
| 2023 | R$32.50 | R$39.15 | R$18.89 | R$22.96 | -29.4% | 18.3K | 248 |
| 2022 | R$23.98 | R$33.66 | R$15.94 | R$32.50 | +35.5% | 37.8K | 250 |
| 2021 | R$43.44 | R$43.44 | R$16.80 | R$23.98 | -37.7% | 94.4K | 247 |
| 2020 | R$41.65 | R$43.40 | R$33.59 | R$38.47 | n/a | 16.5K | 52 |
S1RP34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$4.76 | -12.5% |
| August 2026 | R$5.44 | +43.2% |
| July 2026 | R$3.80 | -18.3% |
| June 2026 | R$4.65 | +4.3% |
| May 2026 | R$4.46 | -15.0% |
| April 2026 | R$5.25 | -7.1% |
| March 2026 | R$5.65 | +29.9% |
| February 2026 | R$4.35 | -19.0% |
| January 2026 | R$5.37 | -10.2% |
| December 2025 | R$5.98 | +6.0% |
| November 2025 | R$5.64 | -8.4% |
| October 2025 | R$6.16 | +21.0% |
About the S1RP34 data
Daily bars. 1,483 sessions from Oct 14, 2020 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 14, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/S1RP34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
S1RP34 share price history
