SAP Ag ADR (NY: SAP )

228.90 +7.02 (+3.16%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 58.73 58.91 58.12 58.67 1,905,193 -0.04(-0.07%)
Sep 27, 2012 58.66 59.01 58.21 58.71 1,549,068 +0.54(+0.93%)
Sep 26, 2012 58.38 58.50 58.03 58.17 1,190,930 -1.15(-1.94%)
Sep 25, 2012 60.22 60.54 59.30 59.32 2,200,662 -0.16(-0.26%)
Sep 24, 2012 59.44 59.70 59.29 59.48 736,745 -0.49(-0.81%)
Sep 21, 2012 60.69 60.75 59.91 59.96 1,352,231 +0.39(+0.66%)
Sep 20, 2012 59.47 59.73 59.18 59.57 1,328,031 -0.39(-0.66%)
Sep 19, 2012 59.90 60.19 59.76 59.96 927,361 +0.04(+0.07%)
Sep 18, 2012 59.36 60.03 59.26 59.92 1,155,432 +0.84(+1.42%)
Sep 17, 2012 59.36 59.58 58.86 59.08 688,501 -0.16(-0.28%)
Sep 14, 2012 59.16 59.63 59.03 59.25 908,126 +0.57(+0.97%)
Sep 13, 2012 57.80 58.78 57.51 58.68 1,167,587 +0.81(+1.41%)
Sep 12, 2012 57.81 58.03 57.57 57.87 1,458,754 +1.00(+1.76%)
Sep 11, 2012 56.20 57.10 56.20 56.86 1,474,145 +0.72(+1.29%)
Sep 10, 2012 56.01 56.57 55.90 56.14 1,073,053 -0.44(-0.77%)
Sep 07, 2012 56.11 56.63 56.04 56.57 1,512,102 +0.52(+0.92%)
Sep 06, 2012 55.22 56.25 55.22 56.06 1,572,044 +1.15(+2.10%)
Sep 05, 2012 55.02 55.27 54.81 54.90 2,154,918 +0.51(+0.94%)
Sep 04, 2012 54.72 54.72 53.95 54.39 1,495,335 +0.39(+0.72%)
Aug 31, 2012 54.40 54.49 53.73 54.01 1,502,239 +1.29(+2.45%)
Aug 30, 2012 53.62 53.62 52.62 52.72 1,256,449 -0.76(-1.42%)
Aug 29, 2012 53.64 53.88 53.42 53.47 1,030,802 -0.39(-0.73%)
Aug 27, 2012 53.58 54.18 53.44 53.87 1,257,256 +0.58(+1.08%)
Aug 24, 2012 52.77 53.44 52.68 53.29 638,779 +0.22(+0.42%)
Aug 23, 2012 53.25 53.29 52.76 53.07 782,080 -0.42(-0.78%)
Aug 22, 2012 53.03 53.61 52.95 53.49 965,905 -0.35(-0.66%)
Aug 21, 2012 54.13 54.39 53.64 53.84 1,270,596 +0.51(+0.96%)
Aug 20, 2012 53.34 53.48 53.06 53.33 1,241,520 +0.63(+1.19%)
Aug 17, 2012 52.66 52.80 52.32 52.71 1,473,382 -0.25(-0.47%)
Aug 16, 2012 52.35 53.16 52.35 52.95 927,965 +0.35(+0.66%)
Aug 15, 2012 52.40 52.73 52.37 52.61 702,870 -0.28(-0.53%)
Aug 14, 2012 53.25 53.28 52.74 52.89 835,890 +0.04(+0.08%)
Aug 13, 2012 52.81 53.13 52.43 52.85 1,631,650 +0.13(+0.25%)
Aug 10, 2012 52.10 52.74 51.95 52.72 4,100,136 -0.09(-0.17%)
Aug 09, 2012 52.68 53.29 52.66 52.81 1,750,074 -0.38(-0.71%)
Aug 08, 2012 53.36 53.51 53.00 53.19 1,402,890 -0.16(-0.29%)
Aug 07, 2012 53.61 53.73 53.26 53.34 1,762,790 -0.35(-0.64%)
Aug 06, 2012 53.85 54.12 53.66 53.69 1,368,191 +0.35(+0.65%)
Aug 03, 2012 52.56 53.60 52.44 53.34 1,815,443 +2.20(+4.29%)
Aug 02, 2012 51.42 51.97 50.91 51.15 1,312,850 -0.49(-0.94%)
Aug 01, 2012 52.51 52.52 51.48 51.63 1,314,820 -0.49(-0.93%)
Jul 31, 2012 52.74 52.93 52.10 52.12 1,336,453 -0.76(-1.45%)
Jul 30, 2012 52.44 53.02 52.44 52.88 2,676,530 -0.67(-1.26%)
Jul 27, 2012 52.65 53.73 52.53 53.56 2,332,367 +1.24(+2.37%)
Jul 26, 2012 51.68 52.49 51.61 52.31 2,632,092 +1.92(+3.80%)
Jul 25, 2012 50.84 51.00 50.09 50.40 1,277,291 +0.35(+0.69%)
Jul 24, 2012 50.78 50.87 49.52 50.05 3,192,892 +0.64(+1.30%)
Jul 23, 2012 48.54 49.57 47.90 49.41 2,201,920 -1.20(-2.37%)
Jul 20, 2012 50.84 51.09 50.50 50.61 1,734,297 -0.82(-1.60%)
Jul 19, 2012 51.49 51.72 51.25 51.43 2,304,305 +0.17(+0.34%)
Jul 18, 2012 49.75 52.00 49.75 51.26 5,755,406 +1.14(+2.26%)
Jul 17, 2012 49.59 50.20 49.04 50.13 3,927,705 +0.81(+1.65%)
Jul 16, 2012 49.31 49.60 49.06 49.31 1,839,881 -0.50(-1.01%)
Jul 13, 2012 48.44 49.96 48.43 49.81 4,525,318 +1.78(+3.70%)
Jul 12, 2012 48.69 48.93 47.26 48.04 13,589,497 +1.37(+2.94%)
Jul 11, 2012 46.35 47.10 46.33 46.66 3,641,104 +0.96(+2.11%)
Jul 10, 2012 45.96 46.21 45.52 45.70 3,394,528 +0.05(+0.11%)
Jul 09, 2012 45.52 45.68 45.06 45.65 2,248,555 -0.21(-0.47%)
Jul 06, 2012 46.65 46.83 45.57 45.86 3,691,542 -2.52(-5.20%)
Jul 05, 2012 47.99 48.74 47.80 48.38 2,828,997 -1.57(-3.14%)
Jul 03, 2012 49.40 49.95 49.29 49.95 699,586 +0.58(+1.17%)
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.