Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

SAP Ag ADR (NY: SAP )

183.45 +2.81 (+1.56%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	140.69	141.34	139.48	139.69	557,197	-0.95(-0.68%)
Aug 30, 2023	140.18	141.18	140.18	140.64	374,348	+0.59(+0.42%)
Aug 29, 2023	137.55	140.14	137.55	140.05	403,149	+1.71(+1.24%)
Aug 28, 2023	137.94	138.72	137.56	138.34	556,655	+0.88(+0.64%)
Aug 25, 2023	136.91	137.98	135.39	137.46	793,345	+1.88(+1.39%)
Aug 24, 2023	138.82	138.86	135.46	135.58	837,017	-4.56(-3.25%)
Aug 23, 2023	138.48	140.55	138.48	140.14	680,738	+1.67(+1.21%)
Aug 22, 2023	138.84	138.98	138.03	138.47	629,653	+1.76(+1.29%)
Aug 21, 2023	136.09	136.96	135.52	136.71	563,001	+1.35(+1.00%)
Aug 18, 2023	133.98	135.66	133.64	135.36	1,116,112	+1.02(+0.76%)
Aug 17, 2023	136.48	136.69	134.14	134.34	1,063,288	-3.08(-2.24%)
Aug 16, 2023	138.32	139.09	137.34	137.42	710,845	-0.27(-0.20%)
Aug 15, 2023	138.08	138.60	137.41	137.69	808,632	-1.26(-0.91%)
Aug 14, 2023	137.77	139.00	137.57	138.95	662,762	+1.30(+0.94%)
Aug 11, 2023	136.97	137.73	136.57	137.65	1,382,456	-0.24(-0.17%)
Aug 10, 2023	137.97	139.51	137.55	137.89	1,222,269	+2.37(+1.75%)
Aug 09, 2023	134.74	136.22	134.55	135.52	1,402,884	+0.89(+0.66%)
Aug 08, 2023	133.55	134.80	133.18	134.63	1,218,583	-1.17(-0.86%)
Aug 07, 2023	135.52	135.87	134.47	135.80	594,809	+2.84(+2.14%)
Aug 04, 2023	133.05	134.51	132.51	132.96	645,586	+0.76(+0.57%)
Aug 03, 2023	132.21	132.78	131.91	132.20	463,369	-1.01(-0.76%)
Aug 02, 2023	135.17	135.18	132.79	133.21	829,516	-3.18(-2.33%)
Aug 01, 2023	136.32	136.69	135.72	136.39	807,371	+0.04(+0.03%)
Jul 31, 2023	137.27	137.70	136.30	136.35	828,453	-0.46(-0.34%)
Jul 28, 2023	135.83	136.84	135.40	136.81	1,022,934	+2.74(+2.04%)
Jul 27, 2023	135.44	136.26	133.98	134.07	909,769	+1.73(+1.31%)
Jul 26, 2023	131.45	132.59	131.11	132.34	840,971	-0.27(-0.20%)
Jul 25, 2023	132.11	133.02	131.83	132.61	996,822	+0.22(+0.17%)
Jul 24, 2023	133.52	133.56	132.23	132.39	1,096,515	-1.63(-1.22%)
Jul 21, 2023	135.75	136.13	133.82	134.02	1,909,536	+0.09(+0.07%)
Jul 20, 2023	140.86	141.51	133.04	133.93	2,789,872	-9.07(-6.34%)
Jul 19, 2023	143.63	144.34	142.38	143.00	1,121,158	-1.91(-1.32%)
Jul 18, 2023	144.38	145.00	143.25	144.91	927,982	-0.08(-0.06%)
Jul 17, 2023	142.86	145.10	142.77	144.99	1,143,054	+0.64(+0.44%)
Jul 14, 2023	144.04	144.90	144.04	144.35	762,763	+0.39(+0.27%)
Jul 13, 2023	142.40	144.16	142.34	143.96	1,576,377	+3.38(+2.40%)
Jul 12, 2023	138.69	140.79	138.08	140.58	1,524,835	+4.26(+3.13%)
Jul 11, 2023	135.29	136.44	134.91	136.32	1,114,178	+1.44(+1.07%)
Jul 10, 2023	133.39	135.04	133.37	134.88	1,067,629	+1.62(+1.22%)
Jul 07, 2023	132.77	134.00	132.60	133.26	1,029,284	+0.83(+0.63%)
Jul 06, 2023	132.83	132.92	131.49	132.43	817,500	-1.97(-1.47%)
Jul 05, 2023	133.70	134.48	133.47	134.40	1,265,067	-0.15(-0.11%)
Jul 03, 2023	135.67	135.89	133.86	134.55	612,204	-2.26(-1.65%)
Jun 30, 2023	135.46	137.15	135.32	136.81	1,073,352	+2.38(+1.77%)
Jun 29, 2023	134.30	134.43	133.54	134.43	454,369	+0.16(+0.12%)
Jun 28, 2023	133.75	134.97	133.70	134.27	679,732	+1.26(+0.95%)
Jun 27, 2023	132.49	133.20	132.01	133.01	682,642	+0.58(+0.44%)
Jun 26, 2023	133.10	133.21	132.25	132.43	474,181	-1.04(-0.78%)
Jun 23, 2023	133.70	134.12	133.28	133.47	477,891	-1.64(-1.21%)
Jun 22, 2023	134.38	135.42	134.30	135.11	697,718	+0.32(+0.24%)
Jun 21, 2023	135.57	135.68	134.38	134.79	824,524	-1.22(-0.90%)
Jun 20, 2023	136.06	136.83	135.48	136.01	686,248	-1.27(-0.93%)
Jun 16, 2023	139.04	139.25	137.19	137.28	983,348	+0.24(+0.18%)
Jun 15, 2023	134.92	137.06	134.62	137.04	688,508	+1.48(+1.09%)
Jun 14, 2023	134.64	136.36	134.47	135.56	505,925	+0.27(+0.20%)
Jun 13, 2023	134.66	135.84	134.03	135.29	766,586	+1.52(+1.14%)
Jun 12, 2023	131.96	133.94	131.74	133.77	1,084,321	+1.05(+0.79%)
Jun 09, 2023	132.95	133.60	132.05	132.72	499,275	-0.49(-0.37%)
Jun 08, 2023	132.01	133.29	131.96	133.21	417,120	+1.51(+1.15%)
Jun 07, 2023	132.75	133.26	131.48	131.70	805,188	-0.14(-0.11%)
Jun 06, 2023	132.16	132.24	131.52	131.84	551,919	+0.34(+0.26%)
Jun 05, 2023	132.19	132.33	131.26	131.50	557,946	-1.47(-1.11%)
Jun 02, 2023	133.26	133.53	132.51	132.97	532,516	+0.80(+0.61%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

SAP Ag ADR (NY: SAP )

Historical Prices