SAP(SAP)
SAP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $150.98 | $155.37 | $150.76 | $155.09 | 2.23M |
| 6/25/2026 | $149.92 | $152.55 | $148.06 | $148.06 | 2.69M |
| 6/24/2026 | $151.99 | $154.35 | $151.42 | $152.75 | 2.08M |
| 6/23/2026 | $154.72 | $155.22 | $152.60 | $153.38 | 2.68M |
| 6/22/2026 | $150.43 | $152.86 | $149.19 | $149.51 | 2.77M |
| 6/18/2026 | $156.55 | $156.60 | $154.13 | $155.22 | 3.04M |
| 6/17/2026 | $165.24 | $166.16 | $158.79 | $158.79 | 2.66M |
| 6/16/2026 | $167.31 | $168.19 | $164.57 | $165.41 | 1.67M |
| 6/15/2026 | $166.52 | $168.05 | $164.20 | $164.33 | 1.66M |
| 6/12/2026 | $162.45 | $164.37 | $160.03 | $164.18 | 2.50M |
| 6/11/2026 | $163.84 | $165.46 | $160.42 | $163.64 | 4.24M |
| 6/10/2026 | $170.10 | $173.85 | $169.40 | $170.30 | 3.14M |
| 6/9/2026 | $178.77 | $180.69 | $176.33 | $178.92 | 3.23M |
| 6/8/2026 | $182.60 | $183.67 | $181.60 | $181.92 | 2.19M |
| 6/5/2026 | $190.68 | $192.13 | $183.80 | $184.77 | 3.82M |
| 6/4/2026 | $192.31 | $192.48 | $187.00 | $187.14 | 3.93M |
| 6/3/2026 | $185.14 | $186.01 | $180.02 | $180.67 | 2.63M |
| 6/2/2026 | $192.74 | $194.12 | $186.89 | $190.82 | 4.40M |
| 6/1/2026 | $193.97 | $196.39 | $191.34 | $196.11 | 4.68M |
| 5/29/2026 | $175.94 | $182.82 | $175.10 | $181.79 | 5.02M |
| 5/28/2026 | $172.82 | $177.84 | $171.69 | $175.46 | 3.52M |
| 5/27/2026 | $174.40 | $176.96 | $173.47 | $174.14 | 2.00M |
| 5/26/2026 | $176.53 | $176.86 | $174.80 | $175.15 | 2.17M |
| 5/22/2026 | $177.05 | $179.71 | $175.38 | $175.95 | 2.00M |
| 5/21/2026 | $176.12 | $177.03 | $172.73 | $176.28 | 2.47M |
| 5/20/2026 | $176.26 | $180.16 | $174.35 | $179.89 | 3.13M |
| 5/19/2026 | $184.23 | $185.36 | $178.52 | $178.80 | 5.88M |
| 5/18/2026 | $167.78 | $175.33 | $167.37 | $174.62 | 3.14M |
| 5/15/2026 | $168.43 | $169.77 | $166.57 | $169.48 | 3.62M |
| 5/14/2026 | $160.97 | $165.23 | $160.08 | $164.18 | 3.45M |
| 5/13/2026 | $162.31 | $162.69 | $158.58 | $160.82 | 5.04M |
| 5/12/2026 | $170.44 | $170.44 | $165.60 | $167.27 | 2.90M |
| 5/11/2026 | $173.24 | $173.83 | $168.80 | $170.10 | 2.79M |
| 5/8/2026 | $174.31 | $174.34 | $170.89 | $173.70 | 3.71M |
| 5/7/2026 | $176.11 | $180.03 | $174.62 | $174.71 | 4.43M |
| 5/6/2026 | $178.59 | $178.59 | $172.48 | $173.13 | 6.25M |
| 5/5/2026 | $171.02 | $173.11 | $168.90 | $172.39 | 2.94M |
| 5/4/2026 | $172.12 | $173.99 | $171.26 | $171.42 | 3.02M |
| 5/1/2026 | $172.64 | $173.82 | $169.50 | $170.76 | 2.92M |
| 4/30/2026 | $170.57 | $171.79 | $168.65 | $169.49 | 3.16M |
| 4/29/2026 | $171.50 | $171.57 | $169.08 | $170.10 | 3.35M |
| 4/28/2026 | $174.03 | $175.55 | $173.15 | $173.49 | 2.76M |
| 4/27/2026 | $175.65 | $177.08 | $173.25 | $173.44 | 3.33M |
| 4/24/2026 | $175.10 | $175.83 | $171.56 | $175.26 | 6.85M |
| 4/23/2026 | $165.96 | $168.29 | $162.00 | $163.25 | 7.31M |
| 4/22/2026 | $173.78 | $176.90 | $173.43 | $174.02 | 3.42M |
| 4/21/2026 | $177.95 | $180.67 | $176.22 | $176.44 | 3.13M |
| 4/20/2026 | $178.09 | $180.32 | $177.06 | $178.94 | 3.20M |
| 4/17/2026 | $187.20 | $188.50 | $180.06 | $181.22 | 6.65M |
| 4/16/2026 | $179.54 | $179.95 | $176.75 | $177.41 | 5.15M |
| 4/15/2026 | $170.97 | $173.81 | $170.15 | $172.90 | 2.69M |
| 4/14/2026 | $170.01 | $171.75 | $166.94 | $167.81 | 3.10M |
| 4/13/2026 | $162.91 | $169.81 | $162.67 | $169.57 | 3.31M |
| 4/10/2026 | $166.28 | $166.28 | $161.91 | $163.10 | 5.28M |
| 4/9/2026 | $166.27 | $166.39 | $160.66 | $164.50 | 5.26M |
| 4/8/2026 | $177.73 | $177.90 | $169.00 | $169.18 | 3.64M |
| 4/7/2026 | $170.22 | $170.43 | $166.62 | $169.48 | 2.20M |
| 4/6/2026 | $171.90 | $172.53 | $169.54 | $171.12 | 1.42M |
| 4/2/2026 | $168.27 | $172.51 | $166.92 | $171.77 | 2.85M |
| 4/1/2026 | $172.98 | $173.22 | $169.24 | $171.36 | 2.31M |
| 3/31/2026 | $169.41 | $172.91 | $167.93 | $171.21 | 2.32M |
| 3/30/2026 | $166.80 | $170.40 | $166.08 | $168.29 | 2.67M |