Get the Stockscreener App
192.42
2.42%
-4.78
Pre-market:
188.60
-3.82
-1.99%
Sap SE ADR Stock (SAP) Price History
The historical daily chart and data for Sap SE ADR stock (SAP), adjusted for splits and dividends, show that the latest closing stock price as of June 13, 2024, is $192.42.
- Sap SE ADR all-time high stock price is $199.28, occurred on March 27, 2024.
- The lowest Sap SE ADR stock price recorded was $62.57 on September 24, 2015. Since then, Sap SE ADR's stock price has risen over 207.53% to $192.42 now.
- The 52-week high stock price for SAP is $199.28, representing a 3.57% increase from the current share price, occurred on March 27, 2024.
- The 52-week low stock price for SAP is $126.75, indicating a -34.13% decrease from the current share price, occurred on September 28, 2023.
- The closing price of Sap SE ADR (SAP) stock in the beginning of 2023 was $141.38. The stock closed the year at $103.19, a loss of over -27.01% for the year.
The table below shows more information about SAP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 13, 2024 | $195.5 | $190.3 | $5.19 | 903,298.0 | -2.42% |
| Jun 12, 2024 | $197.4 | $194.9 | $2.53 | 1,324,319.0 | +4.48% |
| Jun 11, 2024 | $189.6 | $186.4 | $3.15 | 1,003,755.0 | -0.79% |
| Jun 10, 2024 | $190.5 | $188.8 | $1.76 | 445,269.0 | -0.45% |
| Jun 07, 2024 | $192.3 | $190.9 | $1.42 | 494,570.0 | -1.00% |
| Jun 06, 2024 | $194.5 | $192.7 | $1.77 | 851,358.0 | +2.27% |
| Jun 05, 2024 | $188.8 | $185.4 | $3.41 | 697,653.0 | +2.46% |
| Jun 04, 2024 | $185.0 | $183.2 | $1.76 | 452,747.0 | -0.01% |
| Jun 03, 2024 | $184.4 | $181.8 | $2.56 | 751,175.0 | +0.99% |
| May 31, 2024 | $182.6 | $179.4 | $3.22 | 833,097.0 | +1.21% |
| May 30, 2024 | $185.5 | $179.8 | $5.77 | 1,945,580.0 | -5.32% |
| May 29, 2024 | $191.1 | $189.7 | $1.40 | 747,360.0 | -1.12% |
| May 28, 2024 | $194.0 | $191.7 | $2.37 | 794,943.0 | -1.46% |
| May 24, 2024 | $195.6 | $193.3 | $2.38 | 649,641.0 | +0.18% |
| May 23, 2024 | $197.0 | $194.0 | $3.02 | 843,886.0 | +0.57% |
| May 22, 2024 | $195.1 | $193.6 | $1.45 | 534,436.0 | -0.42% |
| May 21, 2024 | $195.8 | $194.6 | $1.22 | 842,864.0 | -0.30% |
| May 20, 2024 | $195.8 | $193.8 | $1.90 | 693,659.0 | +1.30% |
| May 17, 2024 | $193.1 | $190.8 | $2.29 | 566,844.0 | +1.12% |
| May 16, 2024 | $192.9 | $190.6 | $2.27 | 845,510.0 | -0.92% |
| May 15, 2024 | $192.4 | $189.8 | $2.61 | 525,097.0 | +1.44% |
Sap SE ADR Stock (SAP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sap SE ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SAP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sap SE ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sap SE ADR Stock (SAP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2024 | $197.4 | $181.8 | $15.59 | 7,827,442.0 | +5.47% |
| May, 2024 | $197.0 | $179.2 | $17.83 | 15,412,798.0 | +0.68% |
| Apr, 2024 | $197.0 | $175.1 | $21.94 | 19,652,512.0 | -7.09% |
| Mar, 2024 | $199.3 | $186.6 | $12.72 | 13,185,786.0 | +3.81% |
| Feb, 2024 | $189.8 | $173.1 | $16.74 | 12,379,404.0 | +8.53% |
| Jan, 2024 | $176.6 | $148.4 | $28.22 | 18,792,466.0 | +11.97% |
Sap SE ADR Stock (SAP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $160.4 | $150.8 | $9.51 | 15,970,656.0 | -2.85% |
| Nov, 2023 | $159.4 | $134.2 | $25.19 | 14,017,537.0 | +18.75% |
| Oct, 2023 | $135.8 | $127.3 | $8.50 | 23,701,935.0 | +3.62% |
| Sep, 2023 | $141.4 | $126.7 | $14.63 | 15,383,708.0 | -7.42% |
| Aug, 2023 | $141.3 | $131.9 | $9.43 | 18,322,030.0 | +2.45% |
| Jul, 2023 | $145.1 | $131.1 | $13.99 | 23,355,639.0 | -0.34% |
| Jun, 2023 | $139.2 | $130.6 | $8.63 | 14,114,346.0 | +4.88% |
| May, 2023 | $137.3 | $128.8 | $8.55 | 21,316,073.0 | -3.57% |
| Apr, 2023 | $136.8 | $125.6 | $11.28 | 22,944,401.0 | +6.89% |
| Mar, 2023 | $126.8 | $113.0 | $13.77 | 18,156,388.0 | +11.18% |
| Feb, 2023 | $123.3 | $112.6 | $10.71 | 13,106,985.0 | -3.97% |
| Jan, 2023 | $118.8 | $103.3 | $15.52 | 21,541,532.0 | +14.87% |
Sap SE ADR Stock (SAP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $112.8 | $101.8 | $11.04 | 17,736,029.0 | -6.93% |
| Nov, 2022 | $112.2 | $92.67 | $19.51 | 25,454,942.0 | +15.42% |
| Oct, 2022 | $99.14 | $80.50 | $18.64 | 29,409,893.0 | +18.23% |
| Sep, 2022 | $89.30 | $78.22 | $11.08 | 30,683,121.0 | -4.66% |
| Aug, 2022 | $96.82 | $84.03 | $12.79 | 20,416,394.0 | -8.57% |
| Jul, 2022 | $95.80 | $83.50 | $12.30 | 25,593,800.0 | +2.74% |
| Jun, 2022 | $102.4 | $88.96 | $13.44 | 25,048,986.0 | -9.13% |
| May, 2022 | $102.6 | $92.94 | $9.65 | 35,954,600.0 | -0.95% |
| Apr, 2022 | $112.6 | $98.90 | $13.69 | 25,114,553.0 | -9.16% |
| Mar, 2022 | $116.0 | $104.1 | $11.86 | 26,328,047.0 | -1.44% |
| Feb, 2022 | $128.2 | $107.4 | $20.79 | 19,890,760.0 | -10.09% |
| Jan, 2022 | $141.7 | $119.0 | $22.64 | 21,750,948.0 | -10.63% |
2.87%
0.41%
Cap:
|
Volume (24h):