SAPGF(SAPGF)
SAPGF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $209.59 | $212.89 | $209.37 | $209.92 | 2,900 |
| 9/24/2026 | $209.50 | $210.34 | $207.46 | $208.50 | 912 |
| 9/23/2026 | $212.28 | $213.51 | $209.26 | $209.26 | 2,300 |
| 9/22/2026 | $213.94 | $213.94 | $206.45 | $209.71 | 252,301 |
| 9/21/2026 | $212.00 | $212.00 | $208.37 | $209.46 | 1,400 |
| 9/18/2026 | $212.41 | $213.21 | $208.14 | $211.03 | 1,046 |
| 9/17/2026 | $214.04 | $216.50 | $213.25 | $213.96 | 1,733 |
| 9/16/2026 | $214.00 | $216.41 | $212.00 | $214.00 | 1,425 |
| 9/15/2026 | $213.28 | $218.00 | $213.28 | $216.69 | 4,246 |
| 9/14/2026 | $215.00 | $219.83 | $211.90 | $219.59 | 354,500 |
| 9/11/2026 | $204.67 | $207.51 | $204.18 | $205.57 | 2,704 |
| 9/10/2026 | $206.59 | $207.75 | $203.68 | $206.64 | 172,000 |
| 9/9/2026 | $215.63 | $216.34 | $208.56 | $208.56 | 5,300 |
| 9/8/2026 | $213.19 | $213.19 | $208.76 | $209.76 | 301,100 |
| 9/4/2026 | $220.07 | $220.07 | $214.47 | $214.73 | 18,910 |
| 9/3/2026 | $216.26 | $217.54 | $214.58 | $216.17 | 5,224 |
| 9/2/2026 | $212.35 | $212.35 | $209.00 | $210.06 | 2,505 |
| 9/1/2026 | $216.14 | $216.96 | $211.35 | $211.35 | 18,130 |
| 8/31/2026 | $218.92 | $222.98 | $218.92 | $219.98 | 316,724 |
| 8/28/2026 | $219.07 | $223.06 | $219.07 | $220.74 | 46,700 |
| 8/27/2026 | $216.12 | $222.00 | $215.60 | $220.96 | 207,700 |
| 8/26/2026 | $208.31 | $211.48 | $207.55 | $208.95 | 272,400 |
| 8/25/2026 | $213.94 | $218.11 | $213.50 | $216.20 | 931,948 |
| 8/24/2026 | $219.00 | $219.49 | $217.18 | $218.67 | 4,000 |
| 8/21/2026 | $215.66 | $219.99 | $215.56 | $216.46 | 4,038 |
| 8/20/2026 | $216.98 | $217.28 | $214.87 | $215.58 | 1,635 |
| 8/19/2026 | $212.00 | $218.44 | $212.00 | $216.29 | 164,400 |
| 8/18/2026 | $210.99 | $212.69 | $209.98 | $211.04 | 3,011 |
| 8/17/2026 | $206.47 | $208.91 | $206.04 | $207.22 | 4,300 |
| 8/14/2026 | $213.82 | $213.82 | $206.84 | $206.84 | 3,600 |
| 8/13/2026 | $201.85 | $209.99 | $198.47 | $207.92 | 4,015 |
| 8/12/2026 | $204.67 | $205.89 | $202.37 | $204.18 | 2,146 |
| 8/11/2026 | $208.80 | $211.00 | $207.00 | $207.92 | 3,639 |
| 8/10/2026 | $203.00 | $208.53 | $203.00 | $207.96 | 5,436 |
| 8/7/2026 | $200.00 | $207.00 | $200.00 | $205.41 | 8,724 |
| 8/6/2026 | $195.84 | $199.00 | $195.00 | $199.00 | 5,700 |
| 8/5/2026 | $197.73 | $199.00 | $194.62 | $195.54 | 4,717 |
| 8/4/2026 | $190.20 | $195.00 | $190.20 | $194.26 | 3,000 |
| 8/3/2026 | $191.14 | $194.20 | $187.33 | $189.76 | 607,946 |
| 7/31/2026 | $178.50 | $184.00 | $178.22 | $184.00 | 78,400 |
| 7/30/2026 | $181.93 | $181.93 | $178.67 | $181.17 | 38,907 |
| 7/29/2026 | $182.29 | $189.15 | $182.29 | $189.15 | 8,332 |
| 7/28/2026 | $175.39 | $181.80 | $175.00 | $179.99 | 45,916 |
| 7/27/2026 | $169.56 | $173.57 | $167.83 | $170.78 | 51,500 |
| 7/24/2026 | $153.52 | $160.80 | $153.52 | $159.58 | 6,900 |
| 7/23/2026 | $148.82 | $148.82 | $145.25 | $146.13 | 5,638 |
| 7/22/2026 | $153.03 | $153.03 | $147.79 | $148.00 | 81,807 |
| 7/21/2026 | $154.31 | $156.73 | $154.31 | $155.43 | 251,100 |
| 7/20/2026 | $155.28 | $159.47 | $154.53 | $157.35 | 154,706 |
| 7/17/2026 | $157.24 | $160.20 | $156.42 | $159.81 | 6,124 |
| 7/16/2026 | $157.71 | $161.00 | $154.85 | $161.00 | 4,700 |
| 7/15/2026 | $154.97 | $159.25 | $154.97 | $155.84 | 202,931 |
| 7/14/2026 | $152.91 | $157.12 | $152.91 | $155.51 | 391,814 |
| 7/13/2026 | $157.04 | $160.73 | $157.04 | $158.61 | 203,441 |
| 7/10/2026 | $159.53 | $160.18 | $156.66 | $157.06 | 2,700 |
| 7/9/2026 | $154.45 | $158.32 | $154.45 | $158.10 | 202,218 |
| 7/8/2026 | $157.26 | $158.42 | $155.20 | $156.74 | 1,433 |
| 7/7/2026 | $165.00 | $165.05 | $162.41 | $162.43 | 1,403 |
| 7/6/2026 | $160.19 | $161.75 | $158.38 | $160.96 | 4,900 |
| 7/2/2026 | $159.19 | $163.03 | $159.19 | $162.69 | 2,000 |
| 7/1/2026 | $158.15 | $160.97 | $156.79 | $158.40 | 220,101 |
| 6/30/2026 | $152.29 | $154.87 | $152.03 | $154.61 | 18,533 |
| 6/29/2026 | $156.48 | $158.00 | $153.57 | $156.60 | 4,735 |
Explore More
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
