Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

SAP Ag ADR (NY: SAP )

183.45 +2.81 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 03, 2024 183.61 184.26 182.83 183.45 377,178 +2.81(+1.56%)
May 02, 2024 181.49 181.64 179.71 180.64 741,400 +0.57(+0.32%)
May 01, 2024 181.70 183.43 179.15 180.07 622,186 -1.14(-0.63%)
Apr 30, 2024 182.65 183.46 180.92 181.21 773,257 -2.56(-1.39%)
Apr 29, 2024 184.77 184.85 183.07 183.77 477,568 -2.41(-1.29%)
Apr 26, 2024 185.69 186.87 185.58 186.18 920,934 +1.09(+0.59%)
Apr 25, 2024 181.37 185.27 180.16 185.09 1,557,174 -2.98(-1.58%)
Apr 24, 2024 188.53 189.27 186.61 188.07 1,188,919 +0.06(+0.03%)
Apr 23, 2024 184.83 188.25 184.82 188.01 1,649,213 +9.83(+5.52%)
Apr 22, 2024 176.59 178.99 176.14 178.18 1,060,626 +2.41(+1.37%)
Apr 19, 2024 178.21 178.63 175.08 175.77 954,206 -2.87(-1.61%)
Apr 18, 2024 179.91 180.83 178.08 178.64 1,502,907 -1.30(-0.72%)
Apr 17, 2024 181.76 181.76 179.23 179.94 489,618 -0.62(-0.34%)
Apr 16, 2024 181.50 182.34 180.13 180.56 799,423 +0.33(+0.18%)
Apr 15, 2024 184.17 184.45 180.20 180.23 529,437 -0.55(-0.30%)
Apr 12, 2024 181.59 182.75 180.57 180.78 986,987 -4.89(-2.63%)
Apr 11, 2024 183.98 185.97 181.99 185.67 1,037,221 +1.45(+0.79%)
Apr 10, 2024 184.88 185.83 183.50 184.22 682,380 -3.67(-1.95%)
Apr 09, 2024 189.80 190.13 186.71 187.89 995,403 -3.74(-1.95%)
Apr 08, 2024 192.78 193.46 191.59 191.63 519,609 -0.19(-0.10%)
Apr 05, 2024 191.41 193.23 190.95 191.82 639,292 +0.79(+0.41%)
Apr 04, 2024 193.22 194.02 191.03 191.03 1,264,080 -2.21(-1.14%)
Apr 03, 2024 190.96 193.58 190.87 193.24 870,006 +1.12(+0.58%)
Apr 02, 2024 192.33 192.55 190.33 192.12 644,881 -3.91(-1.99%)
Apr 01, 2024 196.37 197.02 195.38 196.03 554,205 +1.00(+0.51%)
Mar 28, 2024 195.49 195.15 195.15 195.03 376,225 -2.06(-1.05%)
Mar 27, 2024 199.20 199.28 196.28 197.09 852,713 +0.43(+0.22%)
Mar 26, 2024 197.68 198.56 196.58 196.66 557,011 +1.38(+0.71%)
Mar 25, 2024 195.15 196.24 194.78 195.28 419,480 -0.07(-0.04%)
Mar 22, 2024 194.52 195.95 193.72 195.35 533,334 +0.54(+0.28%)
Mar 21, 2024 192.40 196.60 192.07 194.81 617,683 +4.43(+2.33%)
Mar 20, 2024 188.77 190.54 188.05 190.38 412,568 +1.67(+0.88%)
Mar 19, 2024 187.68 188.75 187.10 188.71 442,597 +1.94(+1.04%)
Mar 18, 2024 188.60 189.04 186.57 186.77 683,132 -1.54(-0.82%)
Mar 15, 2024 188.72 188.85 187.19 188.31 756,545 -2.14(-1.12%)
Mar 14, 2024 191.96 192.51 189.50 190.45 658,956 -2.06(-1.07%)
Mar 13, 2024 192.88 193.03 191.35 192.51 676,501 -1.32(-0.68%)
Mar 12, 2024 191.30 193.93 190.67 193.83 667,967 +4.00(+2.11%)
Mar 11, 2024 188.52 190.10 188.37 189.83 1,213,443 -3.16(-1.64%)
Mar 08, 2024 194.25 194.82 192.39 192.99 647,394 -2.58(-1.32%)
Mar 07, 2024 193.25 195.99 193.12 195.57 961,420 +4.89(+2.56%)
Mar 06, 2024 190.20 191.78 189.96 190.68 595,617 +3.22(+1.72%)
Mar 05, 2024 191.23 191.34 186.59 187.46 816,137 -3.36(-1.76%)
Mar 04, 2024 189.36 191.33 189.18 190.82 659,301 +2.29(+1.21%)
Mar 01, 2024 187.03 188.57 186.81 188.53 641,329 +0.66(+0.35%)
Feb 29, 2024 187.34 188.20 186.13 187.87 591,712 +1.20(+0.64%)
Feb 28, 2024 186.99 187.09 186.09 186.67 533,604 -2.50(-1.32%)
Feb 27, 2024 188.44 189.83 188.05 189.17 786,969 +1.66(+0.89%)
Feb 26, 2024 187.84 188.14 187.29 187.51 611,970 +3.29(+1.79%)
Feb 23, 2024 183.50 184.46 183.18 184.22 731,190 +2.53(+1.39%)
Feb 22, 2024 180.33 181.70 180.21 181.69 573,285 +5.77(+3.28%)
Feb 21, 2024 175.36 176.05 174.88 175.92 494,711 -0.68(-0.39%)
Feb 20, 2024 177.08 177.62 175.71 176.60 471,800 -0.31(-0.18%)
Feb 16, 2024 176.62 178.09 175.96 176.91 456,640 -0.69(-0.39%)
Feb 15, 2024 177.26 177.63 176.37 177.60 581,056 +0.13(+0.07%)
Feb 14, 2024 175.87 177.51 175.83 177.47 583,635 +3.49(+2.01%)
Feb 13, 2024 173.25 174.60 173.09 173.98 1,023,594 -5.41(-3.02%)
Feb 12, 2024 179.89 180.83 179.09 179.39 607,302 -2.16(-1.19%)
Feb 09, 2024 181.66 181.94 180.84 181.55 446,953 +0.39(+0.22%)
Feb 08, 2024 180.50 181.18 180.26 181.16 557,987 -0.02(-0.01%)
Feb 07, 2024 180.07 181.57 179.94 181.18 619,871 +2.39(+1.34%)
Feb 06, 2024 179.17 179.43 178.05 178.79 602,284 +1.75(+0.99%)
Feb 05, 2024 176.28 177.49 175.84 177.04 660,961 -0.02(-0.01%)
Feb 02, 2024 176.50 177.54 175.65 177.06 851,528 -0.16(-0.09%)
Feb 01, 2024 175.11 177.32 174.95 177.22 600,087 +4.12(+2.38%)
Jan 31, 2024 175.64 176.08 173.05 173.10 685,905 -2.63(-1.50%)
Jan 30, 2024 176.40 176.60 175.25 175.73 631,614 -0.61(-0.35%)
Jan 29, 2024 174.16 176.45 173.94 176.34 642,023 +2.66(+1.53%)
Jan 26, 2024 173.31 174.12 173.04 173.68 1,070,480 +0.24(+0.14%)
Jan 25, 2024 175.95 175.97 172.32 173.44 1,773,737 -1.17(-0.67%)
Jan 24, 2024 174.55 176.39 173.26 174.61 2,737,521 +11.23(+6.87%)
Jan 23, 2024 161.19 163.39 161.07 163.38 1,157,131 +0.17(+0.10%)
Jan 22, 2024 162.88 163.73 162.69 163.21 762,664 -0.24(-0.15%)
Jan 19, 2024 161.18 163.72 161.13 163.45 763,778 +3.02(+1.88%)
Jan 18, 2024 159.01 160.53 158.94 160.43 967,140 +2.65(+1.68%)
Jan 17, 2024 156.82 157.91 155.82 157.78 615,739 +0.96(+0.61%)
Jan 16, 2024 156.78 157.45 156.28 156.82 523,752 -1.72(-1.08%)
Jan 12, 2024 157.98 158.93 157.67 158.54 603,927 +2.03(+1.30%)
Jan 11, 2024 156.65 157.25 154.96 156.51 484,699 +0.67(+0.43%)
Jan 10, 2024 154.84 156.26 154.24 155.84 961,822 +3.69(+2.43%)
Jan 09, 2024 151.16 152.45 151.16 152.15 466,594 -0.41(-0.27%)
Jan 08, 2024 151.43 152.69 151.36 152.56 606,085 +2.71(+1.81%)
Jan 05, 2024 149.47 151.09 149.44 149.85 576,290 +1.33(+0.90%)
Jan 04, 2024 149.54 149.75 148.38 148.52 905,709 -1.27(-0.85%)
Jan 03, 2024 150.00 150.47 149.44 149.79 945,412 -0.42(-0.28%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.