Skip to main content

SAP Ag ADR (NY: SAP )

183.12 -7.25 (-3.81%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 40.30 40.42 39.64 39.91 1,521,580 -0.10(-0.25%)
Nov 29, 2007 40.13 40.32 40.01 40.01 2,307,057 -0.09(-0.23%)
Nov 28, 2007 39.33 40.28 39.32 40.11 3,995,889 +0.45(+1.14%)
Nov 27, 2007 39.55 39.75 39.30 39.66 3,395,843 +0.24(+0.61%)
Nov 26, 2007 40.40 40.47 39.40 39.41 1,741,464 -0.79(-1.98%)
Nov 23, 2007 39.84 40.28 39.75 40.21 961,201 +0.09(+0.23%)
Nov 21, 2007 40.26 40.44 39.92 40.11 1,581,008 -0.09(-0.23%)
Nov 20, 2007 40.61 40.71 39.74 40.21 3,127,285 +0.67(+1.69%)
Nov 19, 2007 39.94 40.21 39.33 39.54 2,343,117 -0.39(-0.98%)
Nov 16, 2007 40.08 40.20 39.48 39.93 2,228,484 +0.47(+1.18%)
Nov 15, 2007 39.58 39.80 39.13 39.46 2,181,548 -0.44(-1.09%)
Nov 14, 2007 40.44 40.62 39.83 39.90 1,531,613 -0.09(-0.23%)
Nov 13, 2007 39.72 40.07 39.41 39.99 1,774,471 +0.93(+2.37%)
Nov 12, 2007 39.63 39.86 38.91 39.06 2,922,503 -1.11(-2.75%)
Nov 09, 2007 40.88 40.88 40.09 40.17 2,555,266 -0.67(-1.64%)
Nov 08, 2007 41.36 41.60 40.01 40.84 4,458,079 -0.59(-1.43%)
Nov 07, 2007 42.22 42.32 41.43 41.43 1,917,669 -0.28(-0.67%)
Nov 06, 2007 41.60 41.76 41.31 41.71 1,274,741 +0.64(+1.56%)
Nov 05, 2007 40.89 41.23 40.74 41.07 1,492,106 -0.42(-1.01%)
Nov 02, 2007 41.20 41.65 40.97 41.49 1,298,591 +0.35(+0.85%)
Nov 01, 2007 41.36 41.75 41.07 41.14 2,303,430 -1.15(-2.73%)
Oct 31, 2007 41.70 42.47 41.60 42.30 1,569,884 +0.34(+0.82%)
Oct 30, 2007 42.02 42.22 41.94 41.95 1,109,558 -0.45(-1.07%)
Oct 29, 2007 41.81 42.55 41.77 42.41 1,860,043 +0.56(+1.34%)
Oct 26, 2007 41.51 41.93 41.47 41.84 1,380,851 +0.26(+0.64%)
Oct 25, 2007 41.53 41.70 41.24 41.58 2,276,865 -0.10(-0.24%)
Oct 24, 2007 41.08 41.83 40.89 41.68 2,761,575 -0.31(-0.74%)
Oct 23, 2007 41.94 42.11 41.43 41.99 2,269,294 +0.20(+0.48%)
Oct 22, 2007 41.35 41.98 41.31 41.79 2,440,874 +0.05(+0.13%)
Oct 19, 2007 42.28 42.39 41.67 41.74 3,138,101 -0.87(-2.05%)
Oct 18, 2007 42.67 42.81 42.33 42.61 3,948,132 -1.26(-2.88%)
Oct 17, 2007 43.89 44.00 43.10 43.87 3,789,386 +1.18(+2.76%)
Oct 16, 2007 42.90 43.09 42.58 42.69 1,484,544 -0.41(-0.94%)
Oct 15, 2007 43.36 43.47 43.00 43.10 2,196,144 -0.42(-0.97%)
Oct 12, 2007 43.67 43.83 43.36 43.52 2,426,372 +0.81(+1.90%)
Oct 11, 2007 43.57 43.57 42.64 42.71 2,452,167 -1.10(-2.51%)
Oct 10, 2007 43.87 44.00 43.52 43.81 2,215,009 -0.45(-1.02%)
Oct 09, 2007 43.84 44.48 43.65 44.26 2,426,244 +0.34(+0.78%)
Oct 08, 2007 43.54 43.98 43.48 43.92 6,555,630 -2.24(-4.85%)
Oct 05, 2007 45.78 46.42 45.69 46.15 3,555,565 +1.04(+2.31%)
Oct 04, 2007 45.20 45.34 44.85 45.11 2,319,985 -0.58(-1.26%)
Oct 03, 2007 45.98 46.01 45.60 45.69 1,782,787 -0.06(-0.14%)
Oct 02, 2007 45.86 46.12 45.75 45.75 3,267,331 -0.90(-1.92%)
Oct 01, 2007 45.53 46.64 45.40 46.64 2,734,754 +0.93(+2.03%)
Sep 28, 2007 45.44 45.72 45.00 45.72 1,534,978 +0.69(+1.54%)
Sep 27, 2007 44.71 45.09 44.63 45.02 1,272,154 -0.25(-0.55%)
Sep 26, 2007 45.07 45.36 45.02 45.27 1,505,333 -0.25(-0.55%)
Sep 25, 2007 45.23 45.52 45.13 45.52 2,141,634 +0.13(+0.29%)
Sep 24, 2007 45.51 45.76 45.29 45.39 1,047,445 -0.30(-0.67%)
Sep 21, 2007 45.94 46.01 45.63 45.69 1,683,715 +0.48(+1.05%)
Sep 20, 2007 45.60 45.80 45.12 45.22 3,207,785 +0.10(+0.22%)
Sep 19, 2007 45.35 45.57 44.96 45.12 3,528,102 -0.54(-1.18%)
Sep 18, 2007 44.08 45.79 44.24 45.66 2,250,942 +1.14(+2.56%)
Sep 17, 2007 44.51 44.84 44.40 44.52 1,137,277 -0.28(-0.63%)
Sep 14, 2007 44.60 44.90 44.50 44.80 1,321,947 -0.10(-0.23%)
Sep 13, 2007 44.88 45.09 44.66 44.90 2,477,191 +0.69(+1.57%)
Sep 12, 2007 44.20 44.52 44.13 44.21 1,655,739 +0.29(+0.66%)
Sep 11, 2007 43.68 44.10 43.57 43.92 1,304,494 +0.51(+1.17%)
Sep 10, 2007 43.36 43.69 42.88 43.41 1,954,624 +0.27(+0.63%)
Sep 07, 2007 43.40 43.80 42.94 43.14 4,016,533 -0.15(-0.34%)
Sep 06, 2007 42.82 43.40 42.42 43.29 3,359,602 +1.36(+3.25%)
Sep 05, 2007 42.02 42.22 41.70 41.92 1,722,086 -0.22(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.