Indicators

SAP Ag ADR (NY: SAP )

192.80 +2.13 (+1.12%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	35.90	36.23	35.77	36.10	3,338,165	-0.26(-0.73%)
Jan 30, 2007	36.59	36.59	36.19	36.37	2,799,433	+0.04(+0.11%)
Jan 29, 2007	36.23	36.48	36.14	36.33	3,685,126	+0.34(+0.93%)
Jan 26, 2007	36.26	36.26	35.77	35.99	3,367,046	-0.12(-0.35%)
Jan 25, 2007	36.72	36.74	36.00	36.12	6,543,733	-0.11(-0.30%)
Jan 24, 2007	37.20	37.94	35.84	36.23	13,825,930	-2.74(-7.04%)
Jan 23, 2007	39.05	39.12	38.73	38.97	4,377,764	+0.96(+2.52%)
Jan 22, 2007	38.52	38.59	37.79	38.01	3,579,356	-0.19(-0.51%)
Jan 19, 2007	37.82	38.30	37.82	38.20	2,320,645	+0.05(+0.14%)
Jan 18, 2007	38.62	38.64	37.74	38.15	5,042,162	-0.74(-1.90%)
Jan 17, 2007	38.72	38.97	38.67	38.89	2,652,972	-0.28(-0.72%)
Jan 16, 2007	39.31	39.36	39.00	39.17	4,216,927	+0.20(+0.52%)
Jan 12, 2007	39.09	39.32	38.66	38.97	13,434,942	+1.18(+3.13%)
Jan 11, 2007	42.22	42.65	37.74	37.78	14,896,464	-4.39(-10.40%)
Jan 10, 2007	42.01	42.22	41.77	42.17	1,804,247	-0.37(-0.88%)
Jan 09, 2007	42.45	42.69	42.20	42.54	4,937,676	-0.86(-1.97%)
Jan 08, 2007	42.43	43.60	42.36	43.40	5,262,687	+1.82(+4.38%)
Jan 05, 2007	41.80	41.82	41.16	41.58	3,304,021	-0.19(-0.45%)
Jan 04, 2007	41.33	41.87	41.22	41.76	2,187,406	+0.32(+0.77%)

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.