SAP SE ADR (SAP) Historical Stock Data

187.51 ↑3.29 (1.79%)
As of February 26, 2024, 4:00pm EST.

Historical Data

In the past 30 trading days, SAP is up 0.27% a day on average. There have been 22 days where SAP SE ADR closed green and 8 days where SAP closed red.

DateOpenCloseChangeLowHighVolume
2024-02-26187.84187.51↓$0.33 (-0.18%)187.29188.14611.97K
2024-02-23183.50184.22↑$0.72 (0.39%)183.18184.46731.19K
2024-02-22180.33181.69↑$1.36 (0.75%)180.21181.70573.37K
2024-02-21175.36175.92↑$0.56 (0.32%)174.88176.05494.71K
2024-02-20177.08176.60↓$0.48 (-0.27%)175.71177.62471.80K
2024-02-16176.62176.91↑$0.29 (0.16%)175.96178.09456.64K
2024-02-15177.26177.60↑$0.34 (0.19%)176.37177.63581.06K
2024-02-14175.87177.47↑$1.60 (0.91%)175.83177.51583.64K
2024-02-13173.25173.98↑$0.73 (0.42%)173.09174.601.02M
2024-02-12179.89179.39↓$0.50 (-0.28%)179.09180.83607.30K
2024-02-09181.66181.55↓$0.11 (-0.06%)180.85181.94446.95K
2024-02-08180.50181.16↑$0.66 (0.37%)180.26181.18557.99K
2024-02-07180.07181.18↑$1.11 (0.62%)179.94181.57619.88K
2024-02-06179.17178.79↓$0.38 (-0.21%)178.05179.43602.30K
2024-02-05176.28177.04↑$0.76 (0.43%)175.84177.49660.96K
2024-02-02176.50177.06↑$0.56 (0.32%)175.65177.55851.53K
2024-02-01175.11177.22↑$2.11 (1.20%)174.95177.32601.47K
2024-01-31175.64173.10↓$2.54 (-1.45%)173.05176.08685.91K
2024-01-30176.40175.73↓$0.67 (-0.38%)175.25176.60631.62K
2024-01-29174.16176.34↑$2.18 (1.25%)173.94176.45642.02K
2024-01-26173.31173.68↑$0.37 (0.21%)173.05174.121.07M
2024-01-25175.95173.44↓$2.51 (-1.43%)172.33175.971.77M
2024-01-24174.55174.61↑$0.06 (0.03%)173.26176.392.74M
2024-01-23161.19163.38↑$2.19 (1.36%)161.07163.391.15M
2024-01-22162.88163.21↑$0.33 (0.20%)162.69163.73762.66K
2024-01-19161.18163.45↑$2.27 (1.41%)161.13163.72758.69K
2024-01-18159.01160.43↑$1.42 (0.89%)158.94160.530.91M
2024-01-17156.82157.78↑$0.96 (0.61%)155.82157.91608.96K
2024-01-16156.78156.82↑$0.04 (0.03%)156.28157.45517.52K
2024-01-12157.98158.54↑$0.56 (0.35%)157.67158.93603.91K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BumOfWolfStreet

$SAP we had no volume for days before the last big rip

0 Like Report