SAP SE ADR (SAP) Historical Stock Data
187.49 ↑2.08 (1.12%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SAP is down -0.21% a day on average. There have been 9 days where SAP SE ADR closed green and 21 days where SAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 183.99 | 185.41 | ↑$1.42 (0.77%) | 183.72 | 185.47 | 419.16K |
| 2024-05-03 | 183.61 | 183.45 | ↓$0.16 (-0.09%) | 182.83 | 184.26 | 377.18K |
| 2024-05-02 | 181.49 | 180.64 | ↓$0.85 (-0.47%) | 179.71 | 181.64 | 731.40K |
| 2024-05-01 | 181.70 | 180.07 | ↓$1.63 (-0.90%) | 179.15 | 183.43 | 622.19K |
| 2024-04-30 | 182.65 | 181.21 | ↓$1.44 (-0.79%) | 180.92 | 183.46 | 773.26K |
| 2024-04-29 | 184.77 | 183.77 | ↓$1.00 (-0.54%) | 183.07 | 184.85 | 477.57K |
| 2024-04-26 | 185.69 | 186.18 | ↑$0.49 (0.26%) | 185.58 | 186.87 | 0.92M |
| 2024-04-25 | 181.37 | 185.09 | ↑$3.72 (2.05%) | 180.16 | 185.27 | 1.56M |
| 2024-04-24 | 188.53 | 188.07 | ↓$0.46 (-0.24%) | 186.61 | 189.27 | 1.19M |
| 2024-04-23 | 184.83 | 188.01 | ↑$3.18 (1.72%) | 184.82 | 188.25 | 1.65M |
| 2024-04-22 | 176.59 | 178.18 | ↑$1.59 (0.90%) | 176.14 | 178.99 | 1.06M |
| 2024-04-19 | 178.21 | 175.77 | ↓$2.44 (-1.37%) | 175.08 | 178.63 | 0.95M |
| 2024-04-18 | 179.91 | 178.64 | ↓$1.27 (-0.71%) | 178.08 | 180.83 | 1.50M |
| 2024-04-17 | 181.76 | 179.94 | ↓$1.82 (-1.00%) | 179.23 | 181.76 | 489.75K |
| 2024-04-16 | 181.50 | 180.56 | ↓$0.94 (-0.52%) | 180.13 | 182.34 | 799.42K |
| 2024-04-15 | 184.17 | 180.23 | ↓$3.94 (-2.14%) | 180.20 | 184.45 | 529.74K |
| 2024-04-12 | 181.59 | 180.78 | ↓$0.81 (-0.45%) | 180.57 | 182.75 | 0.99M |
| 2024-04-11 | 183.98 | 185.67 | ↑$1.69 (0.92%) | 181.99 | 185.97 | 1.04M |
| 2024-04-10 | 184.88 | 184.22 | ↓$0.66 (-0.36%) | 183.50 | 185.83 | 682.38K |
| 2024-04-09 | 189.80 | 187.89 | ↓$1.91 (-1.01%) | 186.71 | 190.13 | 1M |
| 2024-04-08 | 192.78 | 191.63 | ↓$1.15 (-0.60%) | 191.59 | 193.46 | 519.61K |
| 2024-04-05 | 191.41 | 191.82 | ↑$0.41 (0.21%) | 190.95 | 193.23 | 639.29K |
| 2024-04-04 | 193.22 | 191.03 | ↓$2.19 (-1.13%) | 191.03 | 194.02 | 1.25M |
| 2024-04-03 | 190.96 | 193.24 | ↑$2.28 (1.19%) | 190.87 | 193.58 | 870.01K |
| 2024-04-02 | 192.33 | 192.12 | ↓$0.21 (-0.11%) | 190.33 | 192.55 | 644.88K |
| 2024-04-01 | 196.37 | 196.03 | ↓$0.34 (-0.17%) | 195.38 | 197.02 | 554.21K |
| 2024-03-28 | 195.49 | 195.03 | ↓$0.46 (-0.24%) | 194.50 | 196.30 | 376.23K |
| 2024-03-27 | 199.20 | 197.09 | ↓$2.11 (-1.06%) | 196.28 | 199.29 | 852.71K |
| 2024-03-26 | 197.68 | 196.66 | ↓$1.02 (-0.52%) | 196.58 | 198.56 | 557.01K |
| 2024-03-25 | 195.15 | 195.28 | ↑$0.13 (0.07%) | 194.78 | 196.24 | 419.48K |
Create an account or log in to view more rows.
$SAP only getting stronger
$SAP time will come
$SAP what’s gonna happen now
$SAP shorters eat my shit
$SAP HODL
$SAP i hate money so im buying
$SAP we had no volume for days before the last big rip
$SAP hold
$SAP has just been halted from trading.
$SAP pump up the volume