Skip to main content

SAP Ag ADR (NY: SAP )

195.13 -1.96 (-0.99%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 48.78 49.41 48.66 49.30 1,270,575 +0.85(+1.76%)
Jun 29, 2011 48.49 48.61 48.14 48.44 1,597,822 +0.24(+0.49%)
Jun 28, 2011 47.94 48.23 47.79 48.21 2,003,463 +0.29(+0.61%)
Jun 27, 2011 47.23 48.05 47.13 47.92 1,208,955 +0.62(+1.31%)
Jun 24, 2011 47.66 47.73 47.10 47.30 2,476,672 -1.13(-2.33%)
Jun 23, 2011 48.02 48.56 47.44 48.43 4,321,431 -0.63(-1.29%)
Jun 22, 2011 49.79 49.94 48.99 49.06 2,828,628 -1.21(-2.41%)
Jun 21, 2011 49.79 50.44 49.74 50.27 3,034,577 +0.82(+1.66%)
Jun 20, 2011 49.18 49.46 49.18 49.45 2,167,187 +0.49(+1.00%)
Jun 17, 2011 49.72 49.72 48.64 48.96 2,953,945 +0.81(+1.69%)
Jun 16, 2011 48.18 48.51 47.71 48.15 1,888,430 -0.23(-0.47%)
Jun 15, 2011 48.79 49.31 48.19 48.38 2,462,853 -1.89(-3.75%)
Jun 14, 2011 50.16 50.63 50.09 50.27 1,684,369 +1.41(+2.88%)
Jun 13, 2011 48.94 49.27 48.70 48.86 1,089,332 +0.35(+0.72%)
Jun 10, 2011 49.46 49.53 48.46 48.51 1,456,856 -1.24(-2.50%)
Jun 09, 2011 49.42 49.96 49.27 49.75 2,087,613 +0.57(+1.16%)
Jun 08, 2011 49.66 49.82 49.05 49.18 1,534,528 -0.88(-1.75%)
Jun 07, 2011 50.54 50.64 50.01 50.06 1,776,929 +0.51(+1.03%)
Jun 06, 2011 50.00 50.05 49.48 49.55 1,443,731 -0.29(-0.59%)
Jun 03, 2011 49.40 50.18 49.34 49.84 1,974,653 +1.34(+2.77%)
May 24, 2011 48.75 48.97 48.40 48.50 2,773,459 +0.15(+0.32%)
May 23, 2011 48.16 48.65 47.96 48.35 2,360,502 -1.13(-2.28%)
May 20, 2011 50.05 50.15 49.31 49.48 2,048,789 -1.26(-2.48%)
May 19, 2011 50.57 50.78 50.19 50.74 1,314,114 +0.38(+0.75%)
May 18, 2011 49.60 50.44 49.47 50.36 1,521,803 +0.64(+1.29%)
May 17, 2011 49.47 50.01 49.36 49.72 2,216,972 -0.43(-0.86%)
May 16, 2011 50.16 50.70 50.06 50.15 1,255,834 -0.19(-0.38%)
May 13, 2011 50.81 51.14 49.99 50.34 2,275,184 -1.03(-2.00%)
May 12, 2011 50.44 51.38 50.13 51.37 1,798,119 +0.71(+1.41%)
May 11, 2011 51.59 51.67 50.30 50.66 2,435,983 -0.94(-1.82%)
May 10, 2011 50.90 51.66 50.81 51.59 2,707,862 +0.99(+1.95%)
May 09, 2011 50.00 50.73 49.86 50.61 1,890,813 +0.90(+1.81%)
May 06, 2011 50.44 50.75 49.40 49.71 2,520,034 -0.43(-0.86%)
May 05, 2011 50.45 50.69 49.91 50.14 2,024,457 -1.23(-2.39%)
May 04, 2011 52.07 52.08 51.25 51.37 1,554,132 -0.53(-1.02%)
May 03, 2011 52.36 52.50 51.66 51.90 1,719,096 -0.11(-0.22%)
May 02, 2011 51.91 52.01 51.87 52.01 1,757,310 +0.28(+0.54%)
Apr 29, 2011 51.73 51.87 51.40 51.73 1,846,950 +0.77(+1.51%)
Apr 28, 2011 51.13 51.36 50.66 50.96 4,325,005 -3.80(-6.94%)
Apr 27, 2011 53.83 54.82 53.60 54.76 1,518,370 +0.62(+1.14%)
Apr 26, 2011 53.68 54.16 53.53 54.14 1,292,188 +0.46(+0.85%)
Apr 25, 2011 53.49 53.77 53.16 53.69 784,454 +0.28(+0.53%)
Apr 21, 2011 53.43 53.66 52.90 53.40 1,400,213 +0.94(+1.79%)
Apr 20, 2011 52.31 52.56 52.23 52.47 1,618,371 +1.39(+2.72%)
Apr 19, 2011 50.62 51.10 50.62 51.08 1,491,668 +0.23(+0.46%)
Apr 18, 2011 50.32 51.72 49.47 50.85 2,975,884 -0.50(-0.97%)
Apr 15, 2011 51.17 51.50 51.03 51.34 1,600,263 +0.01(+0.02%)
Apr 14, 2011 50.52 51.49 50.45 51.34 1,096,749 +0.34(+0.68%)
Apr 13, 2011 51.03 51.43 50.79 50.99 928,556 +0.55(+1.10%)
Apr 12, 2011 50.74 51.00 50.34 50.44 932,989 -0.76(-1.49%)
Apr 11, 2011 51.17 51.38 51.03 51.20 1,016,440 +0.19(+0.38%)
Apr 08, 2011 51.25 51.25 50.78 51.01 1,177,591 +0.59(+1.16%)
Apr 07, 2011 50.20 50.70 50.09 50.42 1,260,765 +0.10(+0.19%)
Apr 06, 2011 50.41 50.76 50.22 50.33 1,569,958 -0.28(-0.55%)
Apr 05, 2011 49.93 50.69 49.78 50.61 1,807,340 +0.64(+1.28%)
Apr 04, 2011 49.95 50.04 49.69 49.97 902,082 +0.28(+0.56%)
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.