Skip to main content

SAP Ag ADR (NY: SAP )

194.87 -2.22 (-1.13%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 41.09 40.71 40.08 40.32 1,027,585 -0.77(-1.88%)
Feb 27, 2006 40.86 41.14 40.80 41.09 777,026 +0.11(+0.27%)
Feb 24, 2006 40.71 41.03 40.67 40.98 752,185 +0.05(+0.12%)
Feb 23, 2006 41.00 41.04 40.82 40.94 1,117,442 +0.38(+0.93%)
Feb 22, 2006 40.21 40.64 40.21 40.56 887,794 +0.66(+1.66%)
Feb 21, 2006 40.15 40.23 39.88 39.89 795,910 -0.20(-0.49%)
Feb 17, 2006 40.04 40.18 39.90 40.09 570,951 +0.05(+0.12%)
Feb 16, 2006 39.89 40.07 39.72 40.04 994,634 +0.35(+0.87%)
Feb 15, 2006 39.81 40.09 39.49 39.70 581,343 +0.28(+0.70%)
Feb 14, 2006 38.90 39.46 38.80 39.42 798,571 +0.56(+1.44%)
Feb 13, 2006 38.89 39.11 38.76 38.86 1,031,261 -0.65(-1.66%)
Feb 10, 2006 39.79 39.93 39.33 39.51 675,763 -0.12(-0.30%)
Feb 09, 2006 39.84 39.92 39.55 39.63 566,515 +0.07(+0.18%)
Feb 08, 2006 39.27 39.68 39.19 39.56 599,213 +0.40(+1.03%)
Feb 07, 2006 39.40 39.71 39.15 39.16 694,140 -0.41(-1.04%)
Feb 06, 2006 39.62 39.70 39.48 39.57 812,512 -0.18(-0.46%)
Feb 03, 2006 39.47 40.00 39.45 39.75 1,109,077 -0.61(-1.51%)
Feb 02, 2006 40.87 41.07 40.26 40.36 1,131,130 -0.84(-2.05%)
Feb 01, 2006 40.30 41.23 40.30 41.20 1,772,674 +0.67(+1.65%)
Jan 31, 2006 40.32 40.65 40.20 40.53 1,527,564 +0.52(+1.30%)
Jan 30, 2006 39.83 40.11 39.80 40.01 1,481,812 +0.24(+0.62%)
Jan 27, 2006 39.68 39.91 39.59 39.77 2,728,273 -0.10(-0.26%)
Jan 26, 2006 39.78 40.04 39.68 39.87 2,754,508 +0.65(+1.67%)
Jan 25, 2006 38.77 39.44 38.77 39.22 6,770,178 +3.35(+9.35%)
Jan 24, 2006 35.54 35.92 35.47 35.86 1,076,633 +0.54(+1.52%)
Jan 23, 2006 35.62 35.63 35.27 35.33 1,528,958 +0.61(+1.75%)
Jan 20, 2006 35.30 35.34 34.68 34.72 2,197,878 -0.88(-2.46%)
Jan 19, 2006 35.41 35.80 35.37 35.59 1,780,151 -0.22(-0.62%)
Jan 18, 2006 35.71 35.89 35.61 35.81 2,636,895 -0.44(-1.22%)
Jan 17, 2006 36.21 36.33 36.04 36.26 1,637,065 -0.34(-0.93%)
Jan 13, 2006 36.22 36.63 36.22 36.60 807,316 +0.31(+0.85%)
Jan 12, 2006 36.35 36.51 36.19 36.29 1,329,347 -0.51(-1.39%)
Jan 11, 2006 36.50 36.92 36.42 36.80 2,395,714 -0.58(-1.54%)
Jan 10, 2006 37.82 38.62 37.21 37.38 3,969,665 -1.14(-2.95%)
Jan 09, 2006 38.52 38.54 38.23 38.51 1,424,653 -0.02(-0.06%)
Jan 06, 2006 38.36 38.62 38.12 38.54 2,385,575 +0.71(+1.88%)
Jan 05, 2006 37.81 37.91 37.69 37.83 1,907,776 +0.88(+2.39%)
Jan 04, 2006 36.66 36.94 36.53 36.94 1,349,371 +0.69(+1.89%)
Jan 03, 2006 35.99 36.45 35.83 36.26 4,080,813 +0.69(+1.95%)
Dec 30, 2005 35.62 35.71 35.44 35.56 887,287 -0.37(-1.03%)
Dec 29, 2005 36.21 36.24 35.90 35.93 848,759 -0.18(-0.50%)
Dec 28, 2005 36.41 36.45 36.03 36.11 546,237 +0.23(+0.64%)
Dec 27, 2005 36.11 36.20 35.85 35.89 365,763 -0.13(-0.37%)
Dec 23, 2005 36.02 36.13 35.92 36.02 551,814 -0.17(-0.46%)
Dec 22, 2005 36.00 36.19 35.95 36.19 658,780 +0.17(+0.46%)
Dec 21, 2005 35.93 36.07 35.86 36.02 763,085 +0.17(+0.46%)
Dec 20, 2005 35.92 35.94 35.66 35.85 940,770 -0.42(-1.15%)
Dec 19, 2005 36.54 36.66 36.26 36.27 925,308 -0.28(-0.78%)
Dec 16, 2005 36.68 36.68 36.39 36.56 541,421 -0.08(-0.22%)
Dec 15, 2005 36.59 36.70 36.43 36.63 797,811 +0.02(+0.06%)
Dec 14, 2005 36.50 36.67 36.48 36.61 902,242 -0.01(-0.02%)
Dec 13, 2005 36.33 36.73 36.32 36.62 907,692 +0.09(+0.26%)
Dec 12, 2005 36.48 36.60 36.28 36.52 840,394 +0.31(+0.85%)
Dec 09, 2005 36.02 36.26 35.92 36.22 523,551 +0.25(+0.70%)
Dec 08, 2005 35.92 36.29 35.77 35.96 1,337,712 +0.22(+0.62%)
Dec 07, 2005 35.85 35.94 35.55 35.74 765,112 -0.44(-1.22%)
Dec 06, 2005 36.10 36.36 35.92 36.19 750,031 +0.24(+0.68%)
Dec 05, 2005 36.08 36.12 35.72 35.94 833,297 -0.03(-0.09%)
Dec 02, 2005 35.75 36.01 35.68 35.97 727,091 +0.10(+0.29%)
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.