STOCKS EXTEND GAINS AS RALLY LOOKS SET TO CONTINUE

WTI crude oil up more than 1% to trade above US$93 a barrel

SAP SE (SAP)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

95.28

-0.79

(-0.82%)

As of 11:09AM EDT. Market open.

Time Period:

Aug 11, 2021 - Aug 11, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 11, 2022	96.19	96.19	95.28	95.28	95.28	225,663
Aug 10, 2022	96.20	96.82	95.71	96.07	96.07	931,900
Aug 09, 2022	94.19	94.29	93.52	93.76	93.76	643,700
Aug 08, 2022	95.02	95.61	94.12	94.33	94.33	629,900
Aug 05, 2022	93.65	94.57	93.42	94.56	94.56	815,200
Aug 04, 2022	95.14	95.34	94.38	95.29	95.29	876,800
Aug 03, 2022	92.26	93.64	92.26	93.49	93.49	777,200
Aug 02, 2022	91.55	92.12	91.12	91.19	91.19	1,076,300
Aug 01, 2022	93.78	94.65	93.38	93.79	93.79	1,834,700
Jul 29, 2022	92.54	93.35	92.20	93.21	93.21	763,300
Jul 28, 2022	90.73	91.97	89.81	91.77	91.77	1,051,800
Jul 27, 2022	89.60	91.54	89.40	91.31	91.31	1,545,200
Jul 26, 2022	90.88	90.96	89.87	90.29	90.29	924,000
Jul 25, 2022	93.00	93.12	91.23	91.97	91.97	1,303,800
Jul 22, 2022	94.78	95.80	93.27	93.75	93.75	1,907,300
Jul 21, 2022	87.84	90.35	87.32	90.29	90.29	2,309,800
Jul 20, 2022	91.77	92.73	91.49	92.33	92.33	1,609,100
Jul 19, 2022	90.56	92.42	90.19	92.34	92.34	1,548,200
Jul 18, 2022	88.76	89.49	87.86	88.09	88.09	1,003,100
Jul 15, 2022	87.00	88.02	86.64	88.00	88.00	1,065,800
Jul 14, 2022	84.64	85.79	83.50	85.42	85.42	1,142,100
Jul 13, 2022	84.57	86.53	84.48	85.95	85.95	1,170,200
Jul 12, 2022	87.85	88.05	86.11	86.35	86.35	1,164,700
Jul 11, 2022	89.17	89.34	88.20	88.32	88.32	1,008,600
Jul 08, 2022	90.08	91.25	89.67	90.59	90.59	860,400
Jul 07, 2022	89.88	90.73	89.87	90.71	90.71	805,600
Jul 06, 2022	90.04	90.39	88.99	89.86	89.86	1,459,800
Jul 05, 2022	87.57	89.19	87.32	89.16	89.16	1,580,400
Jul 01, 2022	89.77	90.71	89.31	90.70	90.70	1,630,000
Jun 30, 2022	89.91	91.25	88.96	90.72	90.72	1,805,100
Jun 29, 2022	94.33	95.20	93.77	93.93	93.93	1,221,400
Jun 28, 2022	96.56	97.05	95.46	95.47	95.47	1,405,100
Jun 27, 2022	97.75	98.31	96.87	97.30	97.30	835,700
Jun 24, 2022	95.79	98.46	95.72	98.41	98.41	1,276,900
Jun 23, 2022	93.34	94.39	92.79	94.24	94.24	919,000
Jun 22, 2022	93.08	95.25	92.99	94.00	94.00	915,100
Jun 21, 2022	94.33	94.90	93.99	94.09	94.09	1,023,200
Jun 17, 2022	92.67	93.80	91.99	93.00	93.00	1,435,500
Jun 16, 2022	92.36	93.06	91.83	92.76	92.76	1,466,000
Jun 15, 2022	92.77	94.21	91.42	93.30	93.30	1,294,400
Jun 14, 2022	91.72	91.88	89.91	90.37	90.37	1,629,900
Jun 13, 2022	90.65	91.77	90.12	90.82	90.82	1,837,900
Jun 10, 2022	95.59	95.61	93.66	94.17	94.17	1,284,300
Jun 09, 2022	98.81	99.45	96.78	96.79	96.79	940,000
Jun 08, 2022	100.57	101.04	99.63	99.86	99.86	815,000
Jun 07, 2022	100.48	102.06	100.30	101.99	101.99	955,900
Jun 06, 2022	102.17	102.40	100.63	100.86	100.86	740,600
Jun 03, 2022	100.59	101.07	100.02	100.43	100.43	678,900
Jun 02, 2022	99.52	102.13	99.33	102.12	102.12	967,700
Jun 01, 2022	100.94	101.34	99.11	99.33	99.33	1,786,100
May 31, 2022	99.74	100.31	98.74	99.84	99.84	1,459,200
May 27, 2022	100.01	101.15	100.00	101.15	101.15	1,034,400
May 26, 2022	97.04	98.80	96.95	98.47	98.47	760,900
May 25, 2022	96.61	98.06	96.24	97.32	97.32	1,331,400
May 24, 2022	99.71	99.95	97.91	98.70	98.70	2,749,800
May 23, 2022	98.64	99.84	98.23	99.83	99.83	1,688,500
May 20, 2022	97.34	97.58	95.82	97.43	97.43	2,173,600
May 19, 2022	93.20	96.40	93.01	95.35	95.35	2,220,400
May 18, 2022	97.36	97.49	92.94	93.24	93.24	2,296,700
May 17, 2022	100.01	100.06	97.78	99.06	99.06	1,174,400
May 16, 2022	98.15	98.31	96.89	97.54	97.54	754,300
May 13, 2022	97.42	99.03	97.05	98.71	98.71	1,214,000
May 12, 2022	95.27	97.83	95.00	96.97	96.97	1,578,500
May 11, 2022	96.50	98.41	95.30	95.59	95.59	1,568,900
May 10, 2022	98.23	98.44	96.16	96.83	96.83	1,520,600
May 09, 2022	95.05	97.38	94.79	95.98	95.98	2,595,300
May 06, 2022	97.22	97.66	95.53	96.14	96.14	1,988,400
May 05, 2022	101.25	101.44	98.88	99.82	99.82	2,176,800
May 04, 2022	99.79	102.59	98.58	102.56	102.56	2,117,600
May 03, 2022	101.07	101.47	99.59	100.00	100.00	1,990,000
May 02, 2022	101.24	102.42	100.74	102.41	102.41	1,658,100
Apr 29, 2022	103.50	104.05	100.67	100.80	100.80	1,137,200
Apr 28, 2022	101.00	103.20	100.36	102.71	102.71	1,185,100
Apr 27, 2022	100.13	101.07	98.90	99.53	99.53	1,589,600
Apr 26, 2022	103.26	103.36	99.77	99.79	99.79	1,362,500
Apr 25, 2022	102.95	103.78	102.32	103.73	103.73	1,541,400
Apr 22, 2022	105.05	105.69	103.79	103.85	103.85	2,378,700
Apr 21, 2022	108.30	108.77	106.23	106.34	106.34	1,723,500
Apr 20, 2022	106.55	107.50	105.95	106.88	106.88	1,350,300
Apr 19, 2022	104.29	105.33	104.16	105.24	105.24	1,106,300
Apr 18, 2022	103.92	104.79	103.20	104.22	104.22	1,020,800
Apr 14, 2022	105.65	105.73	103.89	103.89	103.89	914,600
Apr 13, 2022	104.29	106.01	104.06	105.92	105.92	1,154,900
Apr 12, 2022	106.67	107.54	104.84	105.42	105.42	1,398,600
Apr 11, 2022	108.20	108.53	107.41	107.56	107.56	1,088,400
Apr 08, 2022	107.95	109.45	107.82	108.47	108.47	800,000
Apr 07, 2022	108.96	109.80	108.37	109.18	109.18	1,048,700
Apr 06, 2022	109.98	110.39	109.05	109.71	109.71	766,200
Apr 05, 2022	111.12	111.77	110.25	110.81	110.81	1,559,300
Apr 04, 2022	110.14	112.59	110.13	112.48	112.48	1,238,900
Apr 01, 2022	110.81	111.08	109.42	110.63	110.63	749,800
Mar 31, 2022	113.10	113.32	110.89	110.96	110.96	1,323,100
Mar 30, 2022	113.48	114.20	112.76	113.15	113.15	982,400
Mar 29, 2022	115.29	116.00	113.74	114.74	114.74	920,500
Mar 28, 2022	110.87	111.94	110.36	111.81	111.81	905,600
Mar 25, 2022	112.03	112.03	110.35	111.34	111.34	570,700
Mar 24, 2022	110.01	111.30	109.53	111.22	111.22	712,600
Mar 23, 2022	110.49	110.95	109.69	109.79	109.79	1,007,300
Mar 22, 2022	111.80	113.30	111.59	112.73	112.73	911,200
Mar 21, 2022	112.76	113.72	111.36	111.87	111.87	1,329,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,037.74+151.80(+0.76%)

S&P 5004,230.00+19.76(+0.47%)

DOW33,497.05+187.54(+0.56%)

CAD/USD0.7839+0.0010(+0.1286%)

CRUDE OIL93.11+1.18(+1.28%)

BTC-CAD31,279.84+443.60(+1.44%)

STOCKS EXTEND GAINS AS RALLY LOOKS SET TO CONTINUE

SAP SE (SAP)

S&P/TSX
20,037.74
+151.80(+0.76%)

S&P 500
4,230.00
+19.76(+0.47%)

DOW
33,497.05
+187.54(+0.56%)

CAD/USD
0.7839
+0.0010(+0.1286%)

CRUDE OIL
93.11
+1.18(+1.28%)

BTC-CAD
31,279.84
+443.60(+1.44%)