Sap Se (SAP) NYSE

300.68

-3.42(-1.12%)

Updated at July 01 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 27, 2025298.93301.09301.09303.25297.851.04M
June 26, 2025293.84295.55295.55296.17291.031.91M
June 25, 2025295.25293.29293.29295.96293970,649
June 24, 2025295.06297.08297.08297.8293.671.22M
June 23, 2025286.6290.8290.8291.1285.49922,387
June 20, 2025290.91287.59287.59291.04287.441.3M
June 18, 2025291.42289.81289.81292.38289.221.61M
June 17, 2025296.31292.64292.64296.71292.4727,962
June 16, 2025295.7295.84295.84298.51295.551.14M
June 13, 2025293.77293.36293.36296.16292.391.45M
June 12, 2025302.75301.74301.74304.5301.64884,313
June 11, 2025301.46299.21299.21303.58298.251.87M
June 10, 2025304.77304.41304.41305.22302.71.02M
June 09, 2025302.07305.42305.42306.22300.941.13M
June 06, 2025309.84309.8309.8310.89309.43571,430
June 05, 2025311.24309.1309.1311.4307.71666,409
June 04, 2025307.17309.32309.32310.49306.68659,583
June 03, 2025304.1306.39306.39307.25303.31.26M
June 02, 2025301.01304.66304.66304.66299.96830,587
May 30, 2025301.79302.86302.86303.46299.351.19M
May 29, 2025297.98296.93296.93298.91296.011.1M
May 28, 2025297.53298.07298.07299.39296.811.07M
May 27, 2025301.96301.84301.84304.43300.11.22M
May 23, 2025292.7294.87294.87296.16292.051.42M
May 22, 2025298.04299.84299.84301.82297.771.58M
May 21, 2025298.99298.41298.41302.2297.95761,703
May 20, 2025299.8299.27299.27300.03297.6811,895
May 19, 2025295.86298.74298.74299.29295.051.01M
May 16, 2025297.11296.41296.41297.45295.361.22M
May 15, 2025292.19294.35294.35294.78290.651.05M
May 14, 2025291.29288.46288.46291.72287.511.22M
May 13, 2025289.15289.73289.73291.67288.451.49M
May 12, 2025288.46293.51291.67293.51286.041.3M
May 09, 2025296.58293.97293.97296.92293.59705,530
May 08, 2025297.06294.33294.33297.45293.951.14M
May 07, 2025297.76297.33297.33299.19295.551.09M
May 06, 2025298.57297.68297.68300.11296.761.24M
May 05, 2025300.83302.63302.63303.4300.411.44M
May 02, 2025300.46301.72301.72302.68299.142.68M
May 01, 2025295.59288.93288.93295.59288.441.34M
April 30, 2025286.51292.19292.19292.28285.791.86M
April 29, 2025289.63292.55292.55293.19289.191.98M
April 28, 2025284.72285.35285.35286.57282.751.48M
April 25, 2025276.4277.95277.95279.45274.351.79M
April 24, 2025270.15273.55273.55274.63269.91.54M
April 23, 2025273.63271.48271.48277.98270.262.81M
April 22, 2025247.94252.4252.4254.71247.852.5M
April 21, 2025255.19250.54250.54255.61247.611.65M
April 17, 2025259.43257.4257.4259.73256.291.5M
April 16, 2025261.81260.48260.48264.81258.751.31M
April 15, 2025261.41261.96261.96263.64261.14893,902
April 14, 2025260.15259.53259.53263.05257.351.45M
April 11, 2025254.61259.15259.15260.77252.941.63M
April 10, 2025258.05258.49258.49259.82512.43M
April 09, 2025238.07259.61259.61261.98236.132.84M
April 08, 2025244.36237.53237.53245.8234.522.45M
April 07, 2025240.4241.54241.54256.21239.634.5M
April 04, 2025256.35248.5248.5258.11248.371.88M
April 03, 2025267.66264.34264.34268.8263.81.93M
April 02, 2025265.41271.42271.42272.6265.37847,940
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved