SAP Ag (NY: SAP )

155.37 USD -4.78 (-2.98%)
Streaming Delayed Price Updated: 7:17 AM EDT, Sep 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 162.11 162.17 159.25 160.15 713,200 -0.28(-0.17%)
Sep 17, 2020 159.34 161.03 158.97 160.43 593,140 +1.46(+0.92%)
Sep 16, 2020 161.34 161.69 158.86 158.97 567,627 -1.70(-1.06%)
Sep 15, 2020 160.72 161.34 159.80 160.67 566,536 -0.03(-0.02%)
Sep 14, 2020 160.91 161.62 159.84 160.70 389,070 +1.13(+0.71%)
Sep 11, 2020 160.47 160.81 158.29 159.57 385,800 +0.57(+0.36%)
Sep 10, 2020 162.46 163.12 158.52 159.00 503,869 -3.45(-2.12%)
Sep 09, 2020 160.83 163.68 159.82 162.45 994,717 +7.76(+5.02%)
Sep 08, 2020 155.72 158.47 154.67 154.69 985,435 -4.74(-2.97%)
Sep 04, 2020 160.43 161.30 153.94 159.43 702,400 -2.49(-1.54%)
Sep 03, 2020 167.49 167.60 160.72 161.92 480,500 -7.10(-4.20%)
Sep 02, 2020 167.66 169.30 166.29 169.02 503,077 +2.66(+1.60%)
Sep 01, 2020 165.68 166.46 164.68 166.36 537,873 +0.95(+0.57%)
Aug 31, 2020 165.48 166.69 164.20 165.41 405,710 -1.31(-0.79%)
Aug 28, 2020 166.30 166.99 165.37 166.72 292,700 +0.87(+0.52%)
Aug 27, 2020 168.09 168.15 164.60 165.85 471,532 -2.61(-1.55%)
Aug 26, 2020 166.01 168.65 166.01 168.46 401,890 +2.88(+1.74%)
Aug 25, 2020 165.82 165.84 163.90 165.58 339,904 +1.69(+1.03%)
Aug 24, 2020 164.49 164.55 162.85 163.89 446,086 +3.58(+2.23%)
Aug 21, 2020 159.21 160.53 159.13 160.31 390,300 -2.67(-1.64%)
Aug 20, 2020 160.87 163.63 160.76 162.98 430,019 +1.67(+1.04%)
Aug 19, 2020 163.91 164.15 160.90 161.31 554,661 -0.47(-0.29%)
Aug 18, 2020 162.99 163.14 160.74 161.78 641,723 +1.30(+0.81%)
Aug 17, 2020 161.07 161.63 159.73 160.48 310,745 +0.39(+0.24%)
Aug 14, 2020 160.45 160.95 159.35 160.09 274,400 -0.76(-0.47%)
Aug 13, 2020 161.12 162.50 160.01 160.85 399,871 -1.76(-1.08%)
Aug 12, 2020 160.31 163.15 160.31 162.61 315,392 +3.46(+2.17%)
Aug 11, 2020 161.94 162.08 158.91 159.15 502,306 -0.49(-0.31%)
Aug 10, 2020 159.62 159.72 157.94 159.64 378,800 -1.53(-0.95%)
Aug 07, 2020 161.28 161.85 160.01 161.17 370,900 -0.81(-0.50%)
Aug 06, 2020 160.63 162.22 160.05 161.98 446,420 +0.34(+0.21%)
Aug 05, 2020 162.07 162.97 161.04 161.64 338,660 +1.38(+0.86%)
Aug 04, 2020 158.65 160.27 158.64 160.26 466,357 -1.89(-1.17%)
Aug 03, 2020 160.78 162.39 160.42 162.15 443,750 +2.93(+1.84%)
Jul 31, 2020 160.67 160.76 156.92 159.22 695,700 -0.95(-0.59%)
Jul 30, 2020 158.16 160.55 156.30 160.17 790,278 -4.49(-2.73%)
Jul 29, 2020 163.84 165.43 163.58 164.66 459,301 +4.30(+2.68%)
Jul 28, 2020 161.82 162.14 160.21 160.36 596,097 -4.51(-2.74%)
Jul 27, 2020 162.28 165.38 162.08 164.87 1,168,706 +6.25(+3.94%)
Jul 24, 2020 157.46 159.03 156.99 158.62 890,600 -2.65(-1.64%)
Jul 23, 2020 163.67 164.63 160.79 161.27 682,681 -3.20(-1.95%)
Jul 22, 2020 164.86 165.28 163.60 164.47 701,877 +1.96(+1.21%)
Jul 21, 2020 163.00 163.94 161.77 162.51 718,276 +2.74(+1.71%)
Jul 20, 2020 157.69 159.90 157.43 159.77 491,638 +3.49(+2.23%)
Jul 17, 2020 155.48 156.59 154.66 156.28 456,800 +1.16(+0.75%)
Jul 16, 2020 155.55 156.58 154.52 155.12 476,145 -1.49(-0.95%)
Jul 15, 2020 155.52 157.23 154.67 156.61 944,204 +2.76(+1.79%)
Jul 14, 2020 151.38 153.94 151.06 153.85 776,289 +2.92(+1.93%)
Jul 13, 2020 155.62 156.29 150.43 150.93 989,114 -2.56(-1.67%)
Jul 10, 2020 152.71 153.50 151.33 153.49 714,000 +0.82(+0.54%)
Jul 09, 2020 155.43 155.60 151.28 152.67 1,718,426 +5.72(+3.89%)
Jul 08, 2020 145.20 147.20 144.91 146.95 431,376 +2.89(+2.01%)
Jul 07, 2020 145.04 145.71 143.92 144.06 670,222 -3.50(-2.37%)
Jul 06, 2020 147.21 147.91 146.43 147.56 695,353 +4.71(+3.30%)
Jul 02, 2020 142.64 143.62 142.40 142.85 536,500 +2.77(+1.98%)
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.