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 Ag ADR (NY: SAP )

219.15 +1.90 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 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 (%)
Aug 23, 2024 218.03 220.13 217.46 219.15 1,285,335 +1.90(+0.87%)
Aug 22, 2024 219.68 220.10 217.15 217.25 1,449,649 -1.62(-0.74%)
Aug 21, 2024 218.82 219.50 217.80 218.87 471,821 +1.10(+0.51%)
Aug 20, 2024 219.18 220.12 217.13 217.77 567,976 -1.27(-0.58%)
Aug 19, 2024 216.16 219.06 215.90 219.04 558,677 +2.87(+1.33%)
Aug 16, 2024 215.63 217.10 215.16 216.17 558,560 +1.23(+0.57%)
Aug 15, 2024 213.48 215.51 213.44 214.94 543,223 +2.39(+1.12%)
Aug 14, 2024 211.97 212.78 210.83 212.55 710,997 +1.53(+0.73%)
Aug 13, 2024 208.46 211.36 208.24 211.02 413,210 +5.04(+2.45%)
Aug 12, 2024 207.08 207.80 205.51 205.98 521,247 -2.55(-1.22%)
Aug 09, 2024 205.76 208.99 205.75 208.53 593,303 +2.25(+1.09%)
Aug 08, 2024 203.09 206.95 201.71 206.28 1,038,245 +4.69(+2.33%)
Aug 07, 2024 203.88 205.91 201.36 201.59 715,137 -0.14(-0.07%)
Aug 06, 2024 201.29 204.55 201.03 201.73 898,754 +2.70(+1.36%)
Aug 05, 2024 195.10 200.78 194.93 199.03 1,473,901 -5.69(-2.78%)
Aug 02, 2024 204.08 204.99 202.67 204.72 1,144,568 -0.84(-0.41%)
Aug 01, 2024 208.69 211.09 204.35 205.56 681,860 -6.04(-2.85%)
Jul 31, 2024 210.71 212.44 209.70 211.60 491,447 +4.84(+2.34%)
Jul 30, 2024 207.79 208.68 206.37 206.76 1,068,553 -2.44(-1.17%)
Jul 29, 2024 211.27 211.85 208.69 209.20 1,005,202 -4.25(-1.99%)
Jul 26, 2024 211.71 214.05 210.91 213.45 688,337 +2.64(+1.25%)
Jul 25, 2024 210.28 213.77 208.90 210.81 1,378,288 +1.41(+0.67%)
Jul 24, 2024 211.85 212.33 208.97 209.40 1,380,533 -5.36(-2.50%)
Jul 23, 2024 212.56 214.94 211.00 214.76 2,594,046 +14.29(+7.13%)
Jul 22, 2024 199.23 201.30 199.04 200.47 1,053,977 +3.26(+1.65%)
Jul 19, 2024 196.76 198.62 196.66 197.21 699,570 -0.02(-0.01%)
Jul 18, 2024 200.63 200.77 196.14 197.23 795,756 -2.78(-1.39%)
Jul 17, 2024 201.51 202.16 199.17 200.01 790,531 -4.86(-2.37%)
Jul 16, 2024 204.49 204.91 203.50 204.87 425,756 +1.36(+0.67%)
Jul 15, 2024 205.33 205.71 203.25 203.51 493,667 -1.60(-0.78%)
Jul 12, 2024 202.88 206.34 202.47 205.11 635,298 +3.38(+1.68%)
Jul 11, 2024 203.77 204.13 201.37 201.73 612,985 -0.56(-0.28%)
Jul 10, 2024 201.27 202.41 200.59 202.29 465,927 +2.01(+1.00%)
Jul 09, 2024 202.65 202.65 199.59 200.28 654,130 -2.51(-1.24%)
Jul 08, 2024 205.65 205.73 202.46 202.79 546,818 -3.15(-1.53%)
Jul 05, 2024 205.71 206.08 203.73 205.94 552,350 +2.92(+1.44%)
Jul 03, 2024 201.16 203.25 201.11 203.02 471,633 +4.44(+2.24%)
Jul 02, 2024 197.68 199.33 197.55 198.58 596,349 -0.84(-0.42%)
Jul 01, 2024 200.54 200.84 198.58 199.42 753,359 -2.29(-1.14%)
Jun 28, 2024 201.76 204.33 200.89 201.71 843,472 +0.96(+0.48%)
Jun 27, 2024 199.67 201.45 199.61 200.75 763,210 +2.16(+1.09%)
Jun 26, 2024 197.33 199.34 197.04 198.59 1,205,695 +2.85(+1.46%)
Jun 25, 2024 193.01 195.79 192.41 195.74 696,137 +4.05(+2.11%)
Jun 24, 2024 192.14 193.33 191.59 191.69 709,854 -2.47(-1.27%)
Jun 21, 2024 192.88 194.30 192.01 194.16 650,838 +2.69(+1.40%)
Jun 20, 2024 190.49 193.44 190.21 191.47 1,168,790 +2.85(+1.51%)
Jun 18, 2024 188.80 189.82 188.45 188.62 681,623 -1.40(-0.74%)
Jun 17, 2024 188.71 190.41 188.17 190.02 1,070,255 +2.20(+1.17%)
Jun 14, 2024 188.16 188.69 186.50 187.82 1,359,746 -4.60(-2.39%)
Jun 13, 2024 195.10 195.52 190.33 192.42 909,625 -4.78(-2.42%)
Jun 12, 2024 195.17 197.43 194.90 197.20 1,325,123 +8.46(+4.48%)
Jun 11, 2024 187.19 189.55 186.40 188.74 1,006,308 -1.50(-0.79%)
Jun 10, 2024 188.83 190.51 188.75 190.24 456,279 -0.86(-0.45%)
Jun 07, 2024 191.73 192.33 190.91 191.10 512,919 -1.94(-1.00%)
Jun 06, 2024 194.31 194.47 192.70 193.04 852,121 +4.29(+2.27%)
Jun 05, 2024 186.17 188.78 185.37 188.75 697,673 +4.53(+2.46%)
Jun 04, 2024 184.00 184.99 183.23 184.22 470,461 -0.02(-0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
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.