Indicators

SAP Ag ADR (NY: SAP )

195.38 +0.36 (+0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	33.05	33.50	32.91	33.05	2,543,612	-0.41(-1.21%)
May 27, 2010	32.97	33.46	32.74	33.46	2,694,216	+1.06(+3.27%)
May 26, 2010	33.04	33.23	32.21	32.40	2,672,622	-0.43(-1.30%)
May 25, 2010	32.16	32.90	31.90	32.83	4,784,801	-0.10(-0.31%)
May 24, 2010	33.17	33.38	32.85	32.93	2,836,631	-0.78(-2.31%)
May 21, 2010	33.44	33.93	33.28	33.71	4,308,478	+0.10(+0.30%)
May 20, 2010	33.61	34.05	33.26	33.61	4,677,988	-0.36(-1.05%)
May 19, 2010	33.73	34.15	33.39	33.97	2,937,994	+0.35(+1.04%)
May 18, 2010	34.42	34.44	33.51	33.61	4,651,555	-0.48(-1.42%)
May 17, 2010	34.02	34.24	33.33	34.10	3,383,822	+0.08(+0.23%)
May 14, 2010	34.02	34.75	33.66	34.02	3,328,004	-0.68(-1.95%)
May 13, 2010	34.47	35.00	34.33	34.70	3,885,629	-0.28(-0.80%)
May 12, 2010	35.65	35.89	34.70	34.98	7,884,018	-0.37(-1.04%)
May 11, 2010	35.38	35.74	35.28	35.34	1,924,635	-0.07(-0.20%)
May 10, 2010	35.36	35.48	35.18	35.41	3,079,178	+1.31(+3.84%)
May 07, 2010	34.88	35.08	33.69	34.11	4,881,418	-0.70(-2.01%)
May 06, 2010	34.81	35.52	33.07	34.81	1,347	-0.59(-1.67%)
May 05, 2010	35.62	35.87	35.40	35.40	2,910,356	-0.51(-1.41%)
May 04, 2010	36.70	36.70	35.78	35.91	256	-1.03(-2.78%)

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.