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 )

192.80 +2.13 (+1.12%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	129.50	129.60	127.29	127.72	866,017	+1.35(+1.07%)
Sep 28, 2023	125.62	127.24	125.17	126.36	1,504,900	+0.27(+0.21%)
Sep 27, 2023	126.68	126.92	125.30	126.10	749,042	+0.49(+0.39%)
Sep 26, 2023	127.26	128.23	125.36	125.60	1,174,452	-4.71(-3.62%)
Sep 25, 2023	130.07	130.49	130.07	130.31	583,273	-0.69(-0.53%)
Sep 22, 2023	130.62	131.84	130.35	131.01	756,006	+1.47(+1.14%)
Sep 21, 2023	131.29	131.81	129.44	129.53	1,500,385	-2.34(-1.78%)
Sep 20, 2023	132.72	133.38	131.88	131.88	640,020	-1.16(-0.87%)
Sep 19, 2023	132.85	133.44	132.28	133.03	660,566	-0.53(-0.40%)
Sep 18, 2023	132.75	134.01	132.75	133.56	542,961	+0.00(+0.00%)
Sep 15, 2023	134.07	134.56	133.34	133.56	780,058	-0.74(-0.55%)
Sep 14, 2023	133.95	134.58	133.35	134.31	795,142	+0.24(+0.18%)
Sep 13, 2023	133.92	134.57	133.26	134.07	597,829	+0.49(+0.37%)
Sep 12, 2023	133.47	134.61	133.35	133.57	987,712	-3.87(-2.82%)
Sep 11, 2023	137.40	137.50	136.31	137.44	687,124	-1.27(-0.92%)
Sep 08, 2023	138.55	139.63	138.55	138.72	581,488	+0.50(+0.36%)
Sep 07, 2023	137.61	138.36	137.09	138.22	631,746	+1.19(+0.87%)
Sep 06, 2023	136.58	137.08	135.94	137.02	556,933	+1.06(+0.78%)
Sep 05, 2023	136.10	136.42	135.43	135.96	448,840	-0.51(-0.38%)
Sep 01, 2023	138.78	138.88	136.15	136.48	540,403	-1.48(-1.07%)
Aug 31, 2023	138.95	139.59	137.75	137.96	564,189	-0.94(-0.68%)
Aug 30, 2023	138.44	139.43	138.44	138.90	379,046	+0.58(+0.42%)
Aug 29, 2023	135.84	138.40	135.84	138.31	408,208	+1.69(+1.24%)
Aug 28, 2023	136.23	137.00	135.85	136.62	563,640	+0.87(+0.64%)
Aug 25, 2023	135.21	136.27	133.71	135.76	803,301	+1.86(+1.39%)
Aug 24, 2023	137.10	137.14	133.78	133.90	847,521	-4.50(-3.25%)
Aug 23, 2023	136.76	138.81	136.76	138.40	689,281	+1.65(+1.21%)
Aug 22, 2023	137.12	137.26	136.31	136.75	637,555	+1.74(+1.29%)
Aug 21, 2023	134.40	135.26	133.84	135.02	570,066	+1.33(+1.00%)
Aug 18, 2023	132.32	133.98	131.98	133.68	1,130,119	+1.01(+0.76%)
Aug 17, 2023	134.79	135.00	132.48	132.68	1,076,632	-3.04(-2.24%)
Aug 16, 2023	136.61	137.37	135.64	135.72	719,765	-0.27(-0.20%)
Aug 15, 2023	136.37	136.88	135.71	135.98	818,780	-1.25(-0.91%)
Aug 14, 2023	136.06	137.28	135.87	137.23	671,079	+1.28(+0.94%)
Aug 11, 2023	135.27	136.02	134.88	135.94	1,399,805	-0.24(-0.17%)
Aug 10, 2023	136.26	137.78	135.84	136.18	1,237,608	+2.34(+1.75%)
Aug 09, 2023	133.07	134.53	132.88	133.84	1,420,489	+0.88(+0.66%)
Aug 08, 2023	131.90	133.13	131.53	132.96	1,233,876	-1.16(-0.86%)
Aug 07, 2023	133.84	134.19	132.80	134.12	602,273	+2.80(+2.14%)
Aug 04, 2023	131.40	132.84	130.87	131.31	653,688	+0.75(+0.58%)
Aug 03, 2023	130.57	131.13	130.28	130.56	469,184	-1.00(-0.76%)
Aug 02, 2023	133.50	133.50	131.14	131.56	839,926	-3.14(-2.33%)
Aug 01, 2023	134.63	135.00	134.04	134.70	817,503	+0.04(+0.03%)
Jul 31, 2023	135.57	135.99	134.61	134.66	838,849	-0.45(-0.34%)
Jul 28, 2023	134.15	135.14	133.72	135.11	1,035,771	+2.71(+2.04%)
Jul 27, 2023	133.76	134.57	132.32	132.41	921,186	+1.71(+1.31%)
Jul 26, 2023	129.82	130.95	129.49	130.70	851,525	-0.27(-0.20%)
Jul 25, 2023	130.47	131.37	130.20	130.97	1,009,331	+0.22(+0.17%)
Jul 24, 2023	131.87	131.90	130.59	130.75	1,110,276	-1.61(-1.22%)
Jul 21, 2023	134.07	134.45	132.16	132.36	1,933,500	+0.09(+0.07%)
Jul 20, 2023	139.11	139.76	131.39	132.27	2,824,884	-8.96(-6.34%)
Jul 19, 2023	141.85	142.55	140.62	141.23	1,135,228	-1.89(-1.32%)
Jul 18, 2023	142.59	143.20	141.47	143.11	939,628	-0.08(-0.06%)
Jul 17, 2023	141.09	143.30	141.00	143.19	1,157,399	+0.63(+0.44%)
Jul 14, 2023	142.25	143.10	142.25	142.56	772,335	+0.39(+0.27%)
Jul 13, 2023	140.63	142.37	140.58	142.18	1,596,160	+3.34(+2.40%)
Jul 12, 2023	136.97	139.04	136.37	138.84	1,543,971	+4.21(+3.13%)
Jul 11, 2023	133.61	134.75	133.24	134.63	1,128,160	+1.42(+1.07%)
Jul 10, 2023	131.74	133.37	131.72	133.21	1,081,027	+1.60(+1.22%)
Jul 07, 2023	131.12	132.34	130.96	131.61	1,042,201	+0.82(+0.63%)
Jul 06, 2023	131.18	131.27	129.86	130.79	827,759	-1.95(-1.47%)
Jul 05, 2023	132.04	132.81	131.82	132.73	1,280,943	-0.15(-0.11%)

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