SAP.TOSAP.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $42.63 | $42.68 | $41.71 | $42.56 | 262,101 |
| 3/2/2026 | $43.18 | $43.30 | $42.45 | $43.09 | 1.03M |
| 2/27/2026 | $42.50 | $43.60 | $42.46 | $43.54 | 3.23M |
| 2/26/2026 | $42.31 | $42.50 | $42.05 | $42.47 | 1.26M |
| 2/25/2026 | $42.55 | $42.55 | $41.97 | $42.23 | 1.07M |
| 2/24/2026 | $42.75 | $42.88 | $42.11 | $42.56 | 1.44M |
| 2/23/2026 | $41.97 | $42.92 | $41.87 | $42.72 | 1.91M |
| 2/20/2026 | $42.06 | $42.30 | $41.81 | $42.02 | 624,200 |
| 2/19/2026 | $42.00 | $42.39 | $41.79 | $42.13 | 637,643 |
| 2/18/2026 | $42.25 | $42.45 | $41.92 | $42.22 | 1.65M |
| 2/17/2026 | $42.44 | $42.53 | $41.72 | $42.26 | 1.33M |
| 2/13/2026 | $43.15 | $43.15 | $42.00 | $42.38 | 1.11M |
| 2/12/2026 | $42.02 | $43.64 | $42.02 | $43.58 | 1.58M |
| 2/11/2026 | $41.68 | $42.61 | $41.65 | $42.05 | 956,500 |
| 2/10/2026 | $43.00 | $43.00 | $41.32 | $41.63 | 840,500 |
| 2/9/2026 | $42.73 | $43.00 | $42.19 | $42.84 | 966,341 |
| 2/6/2026 | $43.25 | $44.00 | $42.28 | $42.74 | 1.38M |
| 2/5/2026 | $42.34 | $42.77 | $42.20 | $42.52 | 567,400 |
| 2/4/2026 | $42.50 | $43.13 | $42.40 | $42.43 | 672,400 |
| 2/3/2026 | $41.54 | $42.64 | $41.01 | $42.58 | 848,300 |
| 2/2/2026 | $41.32 | $42.15 | $41.14 | $41.59 | 800,109 |
| 1/30/2026 | $41.27 | $41.50 | $40.38 | $41.08 | 977,739 |
| 1/29/2026 | $41.30 | $41.77 | $41.30 | $41.44 | 1.27M |
| 1/28/2026 | $41.14 | $41.47 | $41.05 | $41.20 | 496,944 |
| 1/27/2026 | $41.54 | $41.74 | $40.85 | $41.19 | 830,215 |
| 1/26/2026 | $42.02 | $42.05 | $41.44 | $41.64 | 578,431 |
| 1/23/2026 | $41.18 | $42.01 | $40.92 | $41.99 | 699,900 |
| 1/22/2026 | $42.00 | $42.30 | $41.12 | $41.14 | 476,809 |
| 1/21/2026 | $41.70 | $41.90 | $41.51 | $41.74 | 1.27M |
| 1/20/2026 | $41.23 | $41.78 | $40.84 | $41.70 | 672,927 |
| 1/19/2026 | $41.37 | $41.50 | $41.10 | $41.42 | 187,700 |
| 1/16/2026 | $42.03 | $42.26 | $41.19 | $41.49 | 376,400 |
| 1/15/2026 | $41.15 | $42.16 | $40.99 | $42.14 | 1.42M |
| 1/14/2026 | $40.55 | $41.45 | $40.55 | $41.08 | 664,609 |
| 1/13/2026 | $40.77 | $41.34 | $40.30 | $40.35 | 1.11M |
| 1/12/2026 | $40.91 | $41.14 | $40.58 | $40.61 | 655,900 |
| 1/9/2026 | $40.31 | $40.86 | $40.24 | $40.78 | 614,634 |
| 1/8/2026 | $39.58 | $40.76 | $39.58 | $40.34 | 981,146 |
| 1/7/2026 | $39.76 | $39.78 | $39.25 | $39.47 | 1.12M |
| 1/6/2026 | $40.52 | $40.96 | $39.77 | $39.82 | 666,304 |
| 1/5/2026 | $41.19 | $41.29 | $40.48 | $40.56 | 1.32M |
| 1/2/2026 | $41.47 | $41.66 | $41.13 | $41.20 | 849,300 |
| 12/31/2025 | $41.00 | $41.31 | $41.00 | $41.31 | 377,800 |
| 12/30/2025 | $40.98 | $41.26 | $40.98 | $41.14 | 575,231 |
| 12/29/2025 | $40.80 | $41.29 | $40.77 | $41.08 | 406,220 |
| 12/24/2025 | $41.17 | $41.30 | $40.83 | $40.83 | 247,246 |
| 12/23/2025 | $41.58 | $41.80 | $41.24 | $41.27 | 867,538 |
| 12/22/2025 | $41.03 | $41.87 | $40.86 | $41.71 | 684,914 |
| 12/19/2025 | $41.67 | $41.88 | $41.16 | $41.19 | 1.49M |
| 12/18/2025 | $41.50 | $41.93 | $41.28 | $41.56 | 980,100 |
| 12/17/2025 | $41.51 | $41.62 | $40.84 | $41.34 | 911,100 |
| 12/16/2025 | $40.97 | $41.50 | $40.90 | $41.37 | 817,100 |
| 12/15/2025 | $40.90 | $41.42 | $40.72 | $41.07 | 1.49M |
| 12/12/2025 | $40.54 | $40.88 | $40.18 | $40.78 | 1.05M |
| 12/11/2025 | $39.90 | $40.58 | $39.72 | $40.41 | 1.25M |
| 12/10/2025 | $39.00 | $39.99 | $39.00 | $39.90 | 1.06M |
| 12/9/2025 | $38.99 | $39.28 | $38.99 | $39.01 | 596,048 |
| 12/8/2025 | $38.79 | $39.22 | $38.42 | $39.02 | 949,700 |
| 12/5/2025 | $39.21 | $39.28 | $38.74 | $38.89 | 685,416 |
| 12/4/2025 | $39.66 | $39.77 | $39.13 | $39.14 | 455,100 |
| 12/3/2025 | $39.16 | $39.55 | $38.91 | $39.50 | 804,500 |