FinancialContent is the trusted provider of stock market information to the media industry.
SAP Ag (NY: SAP)
141.77 USD  +1.69 (+1.21%)
Streaming Delayed Price  /  Updated: 8:17 AM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 01, 2020 138.62 140.78 138.40 140.08 471,992 +0.08(+0.06%)
Jun 30, 2020 138.22 140.43 137.88 140.00 463,780 +1.57(+1.13%)
Jun 29, 2020 138.08 138.80 136.76 138.43 626,620 +1.65(+1.21%)
Jun 26, 2020 138.61 138.82 135.96 136.78 450,200 -0.88(-0.64%)
Jun 25, 2020 134.85 137.98 134.09 137.66 929,746 +1.81(+1.33%)
Jun 24, 2020 138.54 139.36 134.92 135.85 857,987 -5.22(-3.70%)
Jun 23, 2020 143.00 143.05 140.71 141.07 1,356,919 +0.09(+0.06%)
Jun 22, 2020 139.23 140.99 138.56 140.98 1,634,993 +3.95(+2.88%)
Jun 19, 2020 138.94 139.55 135.98 137.03 1,036,100 +1.89(+1.40%)
Jun 18, 2020 134.94 135.60 133.75 135.14 447,135 +0.62(+0.46%)
Jun 17, 2020 135.13 135.74 133.91 134.52 648,097 +0.99(+0.74%)
Jun 16, 2020 133.54 134.86 131.90 133.53 709,082 +3.11(+2.38%)
Jun 15, 2020 127.97 131.38 127.54 130.42 795,683 +0.28(+0.22%)
Jun 12, 2020 131.93 132.42 127.64 130.14 1,082,000 +0.64(+0.49%)
Jun 11, 2020 135.60 135.66 129.37 129.50 1,119,067 -7.08(-5.18%)
Jun 10, 2020 137.59 137.87 136.11 136.58 603,746 -0.16(-0.12%)
Jun 09, 2020 137.38 137.92 136.24 136.74 663,955 +0.13(+0.10%)
Jun 08, 2020 135.65 136.68 134.72 136.61 565,476 +0.79(+0.58%)
Jun 05, 2020 136.00 137.10 135.33 135.82 778,700 +1.48(+1.10%)
Jun 04, 2020 133.70 135.49 133.57 134.34 842,366 +0.78(+0.58%)
Jun 03, 2020 131.63 133.99 131.26 133.56 774,398 +3.10(+2.38%)
Jun 02, 2020 129.35 130.48 128.79 130.46 721,408 +1.95(+1.52%)
Jun 01, 2020 127.66 128.51 127.18 128.51 664,632 +0.41(+0.32%)
May 29, 2020 127.27 128.13 124.91 128.10 1,773,200 +4.47(+3.62%)
May 28, 2020 123.26 125.21 123.24 123.63 778,668 +0.65(+0.53%)
May 27, 2020 123.59 123.69 121.57 122.98 860,264 +1.51(+1.24%)
May 26, 2020 123.52 123.56 121.07 121.47 957,555 +5.40(+4.65%)
May 22, 2020 115.62 116.62 115.18 116.07 802,600 -0.12(-0.10%)
May 21, 2020 118.71 118.95 116.14 116.19 948,226 -4.11(-3.42%)
May 20, 2020 120.13 121.19 119.43 120.30 865,133 +3.07(+2.62%)
May 19, 2020 117.50 118.55 117.19 117.23 742,109 -0.25(-0.21%)
May 18, 2020 116.41 117.93 115.99 117.48 621,535 +4.27(+3.77%)
May 15, 2020 112.32 113.38 111.96 113.21 749,500 +0.08(+0.07%)
May 14, 2020 110.60 113.20 109.82 113.13 653,214 -0.95(-0.83%)
May 13, 2020 116.42 116.49 112.91 114.08 696,023 -0.34(-0.30%)
May 12, 2020 116.23 116.46 114.33 114.42 652,571 -0.86(-0.75%)
May 11, 2020 114.88 116.19 114.72 115.28 408,233 -1.47(-1.26%)
May 08, 2020 116.19 117.07 115.84 116.75 476,200 +1.53(+1.33%)
May 07, 2020 117.03 117.10 115.01 115.22 801,887 +2.07(+1.83%)
May 06, 2020 114.70 115.23 113.02 113.15 1,047,924 -3.42(-2.93%)
May 05, 2020 116.43 118.21 116.20 116.57 757,707 -0.62(-0.53%)
May 04, 2020 115.95 117.22 115.45 117.19 552,890 +0.22(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.