STOCKS END SHARPLY LOWER AFTER HAWKISH FED RATE HIKE SIGNALS

Dow posts fifth straight session of declines, down 1.6%; S&P 500 extends losses, sheds 1.3%

SAP SE (SAP)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

140.18-1.63 (-1.15%)

At close: 4:00PM EDT

140.18 0.00 (0.00%)
After hours: 04:42PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun. 18, 2021	140.71	140.97	139.63	140.18	140.18	783,187
Jun. 17, 2021	140.64	142.35	140.60	141.81	141.81	426,500
Jun. 16, 2021	144.73	145.15	141.97	142.52	142.52	615,800
Jun. 15, 2021	146.20	146.29	143.76	144.22	144.22	880,200
Jun. 14, 2021	145.00	145.96	144.55	145.84	145.84	611,700
Jun. 11, 2021	142.29	143.56	142.24	143.51	143.51	409,200
Jun. 10, 2021	140.21	142.00	139.95	141.95	141.95	505,800
Jun. 09, 2021	140.64	141.31	139.84	139.97	139.97	486,800
Jun. 08, 2021	142.73	142.85	141.26	141.67	141.67	545,300
Jun. 07, 2021	140.79	141.27	140.58	140.91	140.91	279,800
Jun. 04, 2021	139.06	139.88	138.78	139.88	139.88	234,400
Jun. 03, 2021	137.89	138.40	137.48	137.84	137.84	682,700
Jun. 02, 2021	138.96	140.06	138.91	139.14	139.14	615,700
Jun. 01, 2021	141.20	141.28	139.52	140.03	140.03	449,300
May 28, 2021	140.00	140.92	139.82	139.93	139.93	485,400
May 27, 2021	139.71	139.75	138.30	138.35	138.35	713,700
May 26, 2021	141.91	142.22	141.04	141.55	141.55	324,700
May 25, 2021	141.24	141.54	140.53	140.98	140.98	436,200
May 24, 2021	141.18	142.12	141.08	141.44	141.44	371,700
May 21, 2021	140.32	140.60	139.59	139.85	139.85	335,900
May 20, 2021	137.94	140.81	137.81	140.17	140.17	475,000
May 19, 2021	136.22	137.31	135.66	137.10	137.10	848,800
May 18, 2021	137.96	138.89	137.70	138.00	138.00	512,800
May 17, 2021	137.54	137.94	136.97	137.36	137.36	493,600
May 14, 2021	137.11	138.90	136.73	138.82	138.82	690,800
May 13, 2021	135.56	136.11	134.57	135.23	135.23	611,000
May 13, 2021	2.189 Dividend
May 12, 2021	136.19	137.14	135.12	135.50	133.31	705,000
May 11, 2021	136.59	138.19	136.36	137.83	135.60	1,113,800
May 10, 2021	140.89	141.06	139.34	139.52	137.27	833,100
May 07, 2021	141.92	142.73	141.44	141.74	139.45	695,300
May 06, 2021	140.28	141.68	139.55	141.67	139.38	890,100
May 05, 2021	139.15	139.15	137.91	138.15	135.92	306,700
May 04, 2021	138.09	138.52	135.45	136.72	134.51	1,201,700
May 03, 2021	141.30	141.84	140.61	141.02	138.74	589,200
Apr. 30, 2021	142.20	142.48	139.47	139.94	137.68	805,600
Apr. 29, 2021	144.07	144.19	142.47	143.78	141.46	876,500
Apr. 28, 2021	142.95	144.49	142.65	144.08	141.75	1,007,100
Apr. 27, 2021	143.46	143.59	142.36	142.65	140.35	518,300
Apr. 26, 2021	143.31	143.54	142.56	143.22	140.91	572,200
Apr. 23, 2021	142.46	144.04	142.34	143.94	141.61	806,200
Apr. 22, 2021	142.36	145.42	142.21	143.75	141.43	1,113,400
Apr. 21, 2021	138.63	142.01	138.51	141.90	139.61	914,000
Apr. 20, 2021	139.50	139.84	138.47	139.11	136.86	553,000
Apr. 19, 2021	139.16	139.80	138.83	139.53	137.28	699,800
Apr. 16, 2021	138.69	139.69	138.53	139.30	137.05	636,800
Apr. 15, 2021	138.38	139.37	138.07	139.20	136.95	1,148,200
Apr. 14, 2021	139.00	139.00	135.51	135.97	133.77	1,427,600
Apr. 13, 2021	133.13	134.56	133.03	134.43	132.26	1,056,500
Apr. 12, 2021	132.25	132.83	132.10	132.40	130.26	704,600
Apr. 09, 2021	132.61	133.93	132.52	133.79	131.63	972,400
Apr. 08, 2021	132.57	133.67	131.57	133.18	131.03	1,591,000
Apr. 07, 2021	129.80	130.38	129.42	129.79	127.69	987,200
Apr. 06, 2021	128.90	129.53	128.39	128.45	126.37	1,741,500
Apr. 05, 2021	126.49	132.13	126.32	131.80	129.67	2,431,300
Apr. 01, 2021	125.14	125.85	124.95	125.75	123.72	786,800
Mar. 31, 2021	121.45	122.87	121.44	122.79	120.81	851,500
Mar. 30, 2021	121.63	121.85	121.06	121.54	119.58	689,800
Mar. 29, 2021	121.64	123.05	121.59	122.45	120.47	1,153,800
Mar. 26, 2021	121.44	122.75	120.88	122.71	120.73	936,800
Mar. 25, 2021	120.63	121.60	120.08	121.48	119.52	1,008,500
Mar. 24, 2021	121.57	122.12	120.89	121.09	119.13	860,800
Mar. 23, 2021	122.04	123.14	121.83	122.32	120.34	989,700
Mar. 22, 2021	122.45	124.13	122.42	122.95	120.96	829,600
Mar. 19, 2021	122.23	123.73	122.22	123.17	121.18	789,000
Mar. 18, 2021	122.21	123.01	121.65	121.79	119.82	1,071,800
Mar. 17, 2021	122.37	124.16	121.79	123.62	121.62	740,000
Mar. 16, 2021	122.57	123.05	122.16	122.17	120.20	635,100
Mar. 15, 2021	122.89	123.35	122.06	122.77	120.79	797,500
Mar. 12, 2021	124.35	124.46	123.15	123.82	121.82	789,300
Mar. 11, 2021	127.11	127.28	126.41	126.85	124.80	890,400
Mar. 10, 2021	126.67	126.85	125.57	125.93	123.90	901,200
Mar. 09, 2021	126.64	127.70	125.79	126.23	124.19	927,100
Mar. 08, 2021	122.52	124.78	122.26	123.07	121.08	817,500
Mar. 05, 2021	122.21	123.57	121.04	123.08	121.09	1,146,100
Mar. 04, 2021	123.70	124.78	120.89	122.04	120.07	1,044,800
Mar. 03, 2021	123.89	124.71	122.73	123.12	121.13	781,300
Mar. 02, 2021	125.79	125.82	124.78	125.34	123.32	584,500
Mar. 01, 2021	124.00	124.78	123.92	124.42	122.41	551,200
Feb. 26, 2021	124.20	124.38	122.84	123.35	121.36	727,700
Feb. 25, 2021	125.55	126.12	123.28	123.69	121.69	735,200
Feb. 24, 2021	124.79	126.62	124.04	126.56	124.52	606,100
Feb. 23, 2021	124.36	125.76	123.14	124.86	122.84	1,394,200
Feb. 22, 2021	126.09	126.90	125.56	125.73	123.70	740,800
Feb. 19, 2021	128.15	128.20	126.54	126.82	124.77	773,800
Feb. 18, 2021	127.10	129.13	126.30	128.68	126.60	1,197,400
Feb. 17, 2021	126.84	127.14	125.28	126.31	124.27	1,692,100
Feb. 16, 2021	131.20	131.46	130.39	130.76	128.65	587,900
Feb. 12, 2021	130.91	132.01	130.79	131.93	129.80	799,700
Feb. 11, 2021	131.89	132.78	131.54	132.52	130.38	782,000
Feb. 10, 2021	131.36	131.36	129.10	129.67	127.58	701,500
Feb. 09, 2021	130.88	132.15	130.76	131.54	129.41	630,300
Feb. 08, 2021	131.72	132.04	130.73	131.50	129.38	554,800
Feb. 05, 2021	131.13	131.48	130.20	130.29	128.19	572,500
Feb. 04, 2021	131.24	132.51	130.76	132.31	130.17	732,700
Feb. 03, 2021	129.97	131.40	129.69	130.61	128.50	835,300
Feb. 02, 2021	130.01	130.48	128.84	129.56	127.47	1,308,600
Feb. 01, 2021	130.13	130.14	128.52	129.56	127.47	1,314,700
Jan. 29, 2021	129.81	130.27	126.09	126.20	124.16	2,396,600
Jan. 28, 2021	130.81	132.52	130.34	130.44	128.33	1,437,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,999.59-144.45(-0.72%)

S&P 5004,166.45-55.41(-1.31%)

DOW33,290.08-533.37(-1.58%)

STOCKS END SHARPLY LOWER AFTER HAWKISH FED RATE HIKE SIGNALS

SAP SE (SAP)

S&P/TSX
19,999.59
-144.45(-0.72%)

S&P 500
4,166.45
-55.41(-1.31%)

DOW
33,290.08
-533.37(-1.58%)