Skip to main content

SAP Ag ADR (NY: SAP )

195.58 -1.51 (-0.77%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 25.22 25.88 24.98 25.35 0 -0.21(-0.80%)
Feb 26, 2009 26.27 26.36 25.51 25.56 2,675,603 -0.92(-3.49%)
Feb 25, 2009 26.66 26.73 25.84 26.48 2,483,143 -0.54(-2.01%)
Feb 24, 2009 26.20 27.18 26.08 27.03 2,451,734 +1.07(+4.13%)
Feb 23, 2009 26.84 26.85 25.82 25.95 2,416,024 -0.50(-1.91%)
Feb 20, 2009 25.62 26.67 25.62 26.46 0 -0.40(-1.50%)
Feb 19, 2009 27.51 27.69 26.77 26.86 3,580,454 -0.84(-3.02%)
Feb 18, 2009 27.77 28.00 27.37 27.70 3,165,443 -0.34(-1.21%)
Feb 17, 2009 28.27 28.45 27.85 28.03 2,872,436 -1.25(-4.26%)
Feb 13, 2009 29.04 29.41 28.84 29.28 0 +0.17(+0.57%)
Feb 12, 2009 28.63 29.12 28.24 29.12 3,275,165 -0.19(-0.65%)
Feb 11, 2009 29.53 29.66 28.88 29.30 1,989,292 +0.20(+0.68%)
Feb 10, 2009 29.93 30.17 28.93 29.11 3,023,546 -1.35(-4.43%)
Feb 09, 2009 30.58 30.80 30.32 30.46 2,423,636 +0.29(+0.97%)
Feb 06, 2009 29.54 30.35 29.54 30.16 0 +0.54(+1.84%)
Feb 05, 2009 29.22 29.83 28.69 29.62 4,552,926 +1.10(+3.84%)
Feb 04, 2009 28.67 29.38 28.24 28.52 3,201,343 -0.30(-1.04%)
Feb 03, 2009 28.33 29.00 28.08 28.82 2,318,618 +0.74(+2.64%)
Feb 02, 2009 27.63 28.20 27.63 28.08 2,387,168 +0.17(+0.62%)
Jan 30, 2009 28.71 28.74 27.62 27.91 0 -0.45(-1.59%)
Jan 29, 2009 28.76 28.79 28.23 28.36 5,551,603 -0.25(-0.88%)
Jan 28, 2009 29.14 29.22 28.36 28.61 6,031,205 +1.21(+4.40%)
Jan 27, 2009 27.18 27.51 26.90 27.40 2,993,622 +0.54(+2.00%)
Jan 26, 2009 26.33 27.36 26.33 26.87 2,469,953 +0.23(+0.86%)
Jan 23, 2009 26.06 27.03 25.89 26.64 0 -1.06(-3.82%)
Jan 22, 2009 27.28 28.03 27.19 27.70 5,271,761 +0.06(+0.23%)
Jan 21, 2009 27.14 27.73 26.77 27.63 4,624,408 +1.36(+5.19%)
Jan 20, 2009 26.43 26.95 26.17 26.27 5,004,098 -1.81(-6.43%)
Jan 16, 2009 28.46 28.58 27.70 28.07 0 +0.78(+2.86%)
Jan 15, 2009 26.89 27.61 26.43 27.29 3,832,790 +0.24(+0.90%)
Jan 14, 2009 27.55 27.79 26.59 27.05 4,819,334 -1.58(-5.51%)
Jan 13, 2009 28.26 28.91 28.08 28.63 4,039,363 +0.77(+2.75%)
Jan 12, 2009 28.93 29.01 27.69 27.86 5,333,080 -1.23(-4.23%)
Jan 09, 2009 29.22 29.46 28.89 29.09 3,666,514 -0.58(-1.97%)
Jan 08, 2009 28.98 29.71 28.56 29.68 3,955,641 +0.86(+2.98%)
Jan 07, 2009 28.93 29.06 28.53 28.82 4,683,503 +0.24(+0.86%)
Jan 06, 2009 28.11 28.86 27.84 28.57 3,997,408 +0.42(+1.48%)
Jan 05, 2009 27.92 28.43 27.89 28.15 2,573,789 -0.73(-2.54%)
Jan 02, 2009 28.12 28.97 28.09 28.89 0 +0.32(+1.10%)
Jan 01, 2009 28.11 28.83 27.74 28.57 0 +0.00(+0.00%)
Dec 31, 2008 28.11 28.83 27.74 28.57 2,675,702 +0.35(+1.23%)
Dec 30, 2008 27.67 28.24 27.41 28.22 1,841,502 +1.24(+4.59%)
Dec 29, 2008 27.33 27.34 26.80 26.99 1,990,331 +0.30(+1.12%)
Dec 26, 2008 26.47 26.86 26.47 26.69 0 +0.13(+0.51%)
Dec 24, 2008 26.73 26.84 26.38 26.55 617,411 +0.09(+0.36%)
Dec 23, 2008 26.88 27.06 26.27 26.46 1,199,284 -0.38(-1.41%)
Dec 22, 2008 27.39 27.40 26.43 26.84 2,268,202 -0.38(-1.39%)
Dec 19, 2008 27.61 27.72 27.03 27.21 3,141,671 -0.03(-0.12%)
Dec 18, 2008 28.21 28.24 27.08 27.25 4,905,865 -0.33(-1.20%)
Dec 17, 2008 27.45 28.00 27.25 27.58 4,128,528 -1.03(-3.61%)
Dec 16, 2008 27.51 28.76 27.34 28.61 4,836,087 +1.96(+7.37%)
Dec 15, 2008 27.14 27.20 26.25 26.65 3,052,327 -0.03(-0.12%)
Dec 12, 2008 26.00 26.80 25.79 26.68 0 +0.35(+1.32%)
Dec 11, 2008 26.75 27.05 26.20 26.33 2,774,313 -1.11(-4.05%)
Dec 10, 2008 28.07 28.07 26.88 27.44 6,837,652 -0.49(-1.75%)
Dec 09, 2008 27.25 28.63 27.05 27.93 5,523,164 +0.19(+0.68%)
Dec 08, 2008 27.51 28.45 27.39 27.74 3,996,986 +0.99(+3.72%)
Dec 05, 2008 25.77 27.01 24.95 26.75 0 +0.75(+2.88%)
Dec 04, 2008 26.05 26.75 25.57 26.00 2,668,529 -1.00(-3.71%)
Dec 03, 2008 26.24 27.18 25.23 27.00 3,324,897 +0.93(+3.57%)
Dec 02, 2008 25.80 26.28 25.35 26.07 1,983,378 +0.66(+2.61%)
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.