Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SAP SE ADS (NY:SAP)

296.41 +2.06 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2025 297.11 297.45 295.36 296.41 1,226,886 +2.06(+0.70%)
May 15, 2025 292.19 294.78 290.64 294.35 1,052,070 +5.89(+2.04%)
May 14, 2025 291.29 291.72 287.51 288.46 1,221,901 -1.27(-0.44%)
May 13, 2025 289.15 291.67 288.45 289.73 1,488,591 -3.78(-1.29%)
May 12, 2025 288.46 293.51 286.04 293.51 1,303,250 -0.46(-0.16%)
May 09, 2025 296.58 296.92 293.59 293.97 705,634 -0.36(-0.12%)
May 08, 2025 297.05 297.45 293.95 294.33 1,143,157 -3.00(-1.01%)
May 07, 2025 297.76 299.19 295.55 297.33 1,121,398 -0.35(-0.12%)
May 06, 2025 298.57 300.11 296.76 297.68 1,239,434 -4.95(-1.64%)
May 05, 2025 300.83 303.39 300.41 302.63 1,441,118 +0.91(+0.30%)
May 02, 2025 300.46 302.68 299.14 301.72 3,251,026 +12.79(+4.43%)
May 01, 2025 295.59 295.59 288.44 288.93 1,340,305 -3.26(-1.12%)
Apr 30, 2025 286.51 292.28 285.79 292.19 1,856,470 -0.36(-0.12%)
Apr 29, 2025 289.63 293.19 289.21 292.55 1,977,174 +7.20(+2.52%)
Apr 28, 2025 284.72 286.57 282.75 285.35 1,479,798 +7.40(+2.66%)
Apr 25, 2025 276.40 279.45 274.35 277.95 1,850,697 +4.40(+1.61%)
Apr 24, 2025 270.15 274.63 269.90 273.55 1,609,144 +2.07(+0.76%)
Apr 23, 2025 273.63 277.98 270.26 271.48 2,814,210 +19.08(+7.56%)
Apr 22, 2025 247.94 254.71 247.85 252.40 2,502,603 +1.86(+0.74%)
Apr 21, 2025 255.19 255.60 247.61 250.54 1,653,272 -6.86(-2.67%)
Apr 17, 2025 259.43 259.73 256.29 257.40 1,503,700 -3.08(-1.18%)
Apr 16, 2025 261.81 264.81 258.75 260.48 1,313,208 -1.48(-0.56%)
Apr 15, 2025 261.41 263.64 261.13 261.96 893,892 +2.43(+0.94%)
Apr 14, 2025 260.15 263.05 257.35 259.53 1,522,308 +0.38(+0.15%)
Apr 11, 2025 254.61 260.77 252.94 259.15 1,627,685 +0.66(+0.26%)
Apr 10, 2025 258.05 259.80 251.00 258.49 2,432,712 -1.12(-0.43%)
Apr 09, 2025 238.07 261.98 236.13 259.61 2,836,798 +22.08(+9.30%)
Apr 08, 2025 244.36 245.80 234.51 237.53 2,450,708 -4.01(-1.66%)
Apr 07, 2025 240.40 253.66 239.63 241.54 4,495,454 -6.96(-2.80%)
Apr 04, 2025 256.35 258.11 248.37 248.50 1,879,362 -15.84(-5.99%)
Apr 03, 2025 267.66 268.93 263.80 264.34 2,236,844 -7.08(-2.61%)
Apr 02, 2025 265.41 272.60 265.37 271.42 845,235 +1.08(+0.40%)
Apr 01, 2025 268.46 271.37 266.69 270.34 957,747 +1.90(+0.71%)
Mar 31, 2025 263.94 269.37 261.89 268.44 1,374,885 +0.44(+0.16%)
Mar 28, 2025 268.23 269.22 266.30 268.00 1,214,694 -0.15(-0.06%)
Mar 27, 2025 265.25 269.18 264.80 268.15 598,672 +0.15(+0.06%)
Mar 26, 2025 272.65 273.23 267.01 268.00 1,280,468 -12.23(-4.36%)
Mar 25, 2025 278.70 280.44 278.13 280.23 706,769 +4.49(+1.63%)
Mar 24, 2025 275.82 276.98 274.42 275.74 779,590 +3.21(+1.18%)
Mar 21, 2025 268.78 272.82 268.63 272.53 1,275,098 +0.84(+0.31%)
Mar 20, 2025 268.86 272.27 268.70 271.69 1,989,710 +0.25(+0.09%)
Mar 19, 2025 267.59 272.85 267.17 271.44 1,604,817 +0.80(+0.30%)
Mar 18, 2025 270.94 271.31 265.64 270.64 2,324,886 +1.09(+0.40%)
Mar 17, 2025 265.91 270.54 265.57 269.55 1,464,178 +5.67(+2.15%)
Mar 14, 2025 260.53 264.63 259.24 263.88 954,583 +8.69(+3.41%)
Mar 13, 2025 257.74 258.46 254.41 255.19 1,558,389 -8.93(-3.38%)
Mar 12, 2025 263.96 265.93 260.94 264.12 1,099,227 +3.45(+1.32%)
Mar 11, 2025 262.42 264.47 258.87 260.67 1,527,658 -0.64(-0.24%)
Mar 10, 2025 268.73 269.36 259.20 261.31 1,790,283 -15.49(-5.60%)
Mar 07, 2025 278.20 279.85 273.43 276.80 2,688,158 -2.54(-0.91%)
Mar 06, 2025 280.01 283.90 277.41 279.34 1,048,442 -7.39(-2.58%)
Mar 05, 2025 283.58 287.70 282.66 286.73 1,361,941 +7.68(+2.75%)
Mar 04, 2025 276.72 284.09 272.30 279.05 1,686,827 -1.60(-0.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.