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
Markets:
Overview
News
Currencies
International
Treasuries

SAP SE ADS (NY:SAP)

233.94 -4.03 (-1.69%)
Official Closing Price Updated: 7:00 PM EST, Nov 20, 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 (%)
Nov 20, 2025 240.65 241.10 233.51 233.94 2,092,174 -4.03(-1.69%)
Nov 19, 2025 239.59 240.04 236.64 237.97 1,183,627 -0.02(-0.01%)
Nov 18, 2025 238.55 240.44 236.31 237.99 1,399,639 -0.91(-0.38%)
Nov 17, 2025 242.65 242.81 237.25 238.90 2,410,360 -6.13(-2.50%)
Nov 14, 2025 243.63 247.26 243.08 245.03 2,523,071 -6.83(-2.71%)
Nov 13, 2025 253.40 254.63 251.81 251.86 832,192 -1.48(-0.58%)
Nov 12, 2025 253.18 255.20 252.29 253.34 1,170,251 -1.04(-0.41%)
Nov 11, 2025 252.11 254.61 251.27 254.38 940,048 +2.62(+1.04%)
Nov 10, 2025 251.53 251.83 249.44 251.76 1,028,028 -0.20(-0.08%)
Nov 07, 2025 250.21 251.97 249.02 251.96 1,128,042 -1.92(-0.76%)
Nov 06, 2025 257.85 258.50 250.99 253.88 1,290,790 -7.18(-2.75%)
Nov 05, 2025 259.46 264.10 259.23 261.06 983,620 +1.42(+0.55%)
Nov 04, 2025 258.68 260.36 258.32 259.64 1,327,472 -4.32(-1.64%)
Nov 03, 2025 264.02 265.88 261.85 263.96 1,171,923 +3.95(+1.52%)
Oct 31, 2025 259.04 260.97 258.14 260.01 1,972,154 +0.82(+0.32%)
Oct 30, 2025 259.06 263.27 258.88 259.19 1,445,458 -0.45(-0.17%)
Oct 29, 2025 264.62 264.73 258.93 259.64 2,019,740 -10.42(-3.86%)
Oct 28, 2025 271.91 273.40 270.04 270.06 1,463,198 -2.10(-0.77%)
Oct 27, 2025 272.50 274.15 271.20 272.16 1,971,139 +2.61(+0.97%)
Oct 24, 2025 276.53 276.54 268.90 269.55 2,207,778 -8.98(-3.22%)
Oct 23, 2025 269.92 281.37 269.92 278.53 2,367,428 +2.31(+0.84%)
Oct 22, 2025 277.08 278.85 273.95 276.22 3,149,096 -4.24(-1.51%)
Oct 21, 2025 276.59 280.81 276.04 280.46 2,045,352 +2.55(+0.92%)
Oct 20, 2025 274.94 279.38 274.94 277.91 1,464,886 +5.01(+1.84%)
Oct 17, 2025 267.94 273.02 267.61 272.90 1,186,752 +3.16(+1.17%)
Oct 16, 2025 274.08 276.26 268.86 269.74 1,247,589 -1.90(-0.70%)
Oct 15, 2025 271.50 272.94 269.26 271.64 955,773 +1.12(+0.41%)
Oct 14, 2025 265.94 271.61 264.54 270.52 1,040,922 +0.70(+0.26%)
Oct 13, 2025 267.39 269.84 265.66 269.82 783,520 +4.29(+1.62%)
Oct 10, 2025 275.86 276.13 265.48 265.53 1,327,621 -10.26(-3.72%)
Oct 09, 2025 275.59 276.83 274.13 275.79 1,157,854 -1.36(-0.49%)
Oct 08, 2025 275.76 277.50 274.83 277.15 1,092,439 +3.33(+1.22%)
Oct 07, 2025 275.00 275.58 273.59 273.82 1,051,522 -0.46(-0.17%)
Oct 06, 2025 271.71 274.39 269.77 274.28 1,229,424 +3.75(+1.39%)
Oct 03, 2025 269.93 271.16 268.09 270.53 1,027,595 -1.38(-0.51%)
Oct 02, 2025 272.09 273.84 270.80 271.91 1,201,314 +1.92(+0.71%)
Oct 01, 2025 265.84 270.51 265.80 269.99 1,394,435 +2.78(+1.04%)
Sep 30, 2025 266.74 268.29 265.83 267.21 941,137 +3.39(+1.28%)
Sep 29, 2025 262.92 265.65 262.54 263.82 1,150,969 -0.26(-0.10%)
Sep 26, 2025 262.10 264.50 261.01 264.08 965,072 +1.57(+0.60%)
Sep 25, 2025 261.51 263.87 260.92 262.51 1,215,921 -6.34(-2.36%)
Sep 24, 2025 271.76 272.24 267.56 268.85 2,045,595 +3.58(+1.35%)
Sep 23, 2025 267.24 268.38 265.13 265.27 1,197,127 -0.11(-0.04%)
Sep 22, 2025 263.83 265.69 263.39 265.38 1,548,232 -1.53(-0.57%)
Sep 19, 2025 269.25 269.68 266.81 266.91 1,670,966 -2.83(-1.05%)
Sep 18, 2025 268.20 271.42 266.49 269.74 2,962,359 +8.32(+3.18%)
Sep 17, 2025 259.59 261.52 256.41 261.42 3,737,353 +7.82(+3.08%)
Sep 16, 2025 251.51 254.50 248.32 253.60 2,803,843 +1.18(+0.47%)
Sep 15, 2025 251.17 253.25 249.14 252.42 3,535,129 -4.74(-1.84%)
Sep 12, 2025 258.17 259.03 256.91 257.16 1,499,999 -1.03(-0.40%)
Sep 11, 2025 259.16 259.44 256.68 258.19 3,282,108 -2.32(-0.89%)
Sep 10, 2025 270.30 270.30 259.83 260.51 3,242,278 -10.97(-4.04%)
Sep 09, 2025 270.05 271.73 269.62 271.48 3,123,968 +1.15(+0.43%)
Sep 08, 2025 268.72 272.02 268.72 270.33 1,939,454 +1.33(+0.49%)
Sep 05, 2025 271.67 272.26 267.29 269.00 1,700,491 -2.99(-1.10%)
Sep 04, 2025 272.88 273.12 270.81 271.99 1,012,759 +1.05(+0.39%)
Sep 03, 2025 268.81 270.99 267.89 270.94 1,063,205 +4.74(+1.78%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.