Sap Se (SAP)
NYSE: SAP
· Real-Time Price · USD
278.88
0.06 (0.02%)
At close: Aug 14, 2025, 3:59 PM
280.00
0.40%
Pre-market: Aug 15, 2025, 06:22 AM EDT
SAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 278.48 | 279.85 | 278.10 | 278.91 | 278.91 | 0.03% | 954,543 |
| Aug 13, 2025 | 278.02 | 281.00 | 277.02 | 278.82 | 278.82 | 1.06% | 1,663,000 |
| Aug 12, 2025 | 273.75 | 276.20 | 268.66 | 275.89 | 275.89 | -3.95% | 5,253,716 |
| Aug 11, 2025 | 288.88 | 290.50 | 286.71 | 287.24 | 287.24 | -1.67% | 1,314,300 |
| Aug 8, 2025 | 291.44 | 293.02 | 289.62 | 292.12 | 292.12 | -1.13% | 1,159,703 |
| Aug 7, 2025 | 299.21 | 299.48 | 292.21 | 295.46 | 295.46 | 1.26% | 1,854,600 |
| Aug 6, 2025 | 288.37 | 292.08 | 287.92 | 291.78 | 291.78 | 2.31% | 1,135,726 |
| Aug 5, 2025 | 286.05 | 287.10 | 283.93 | 285.19 | 285.19 | 0.49% | 1,090,178 |
| Aug 4, 2025 | 284.21 | 284.38 | 281.92 | 283.79 | 283.79 | 0.28% | 1,077,000 |
| Aug 1, 2025 | 282.08 | 284.84 | 281.03 | 283.00 | 283.00 | -1.29% | 1,578,580 |
| Jul 31, 2025 | 290.39 | 290.72 | 285.60 | 286.70 | 286.70 | -1.31% | 1,323,782 |
| Jul 30, 2025 | 287.75 | 291.61 | 287.12 | 290.50 | 290.50 | 1.03% | 1,375,520 |
| Jul 29, 2025 | 285.86 | 288.62 | 285.84 | 287.54 | 287.54 | 1.83% | 1,521,149 |
| Jul 28, 2025 | 285.27 | 285.70 | 282.00 | 282.38 | 282.38 | -1.96% | 1,482,359 |
| Jul 25, 2025 | 285.81 | 288.46 | 285.43 | 288.03 | 288.03 | 0.65% | 1,608,900 |
| Jul 24, 2025 | 288.29 | 290.56 | 286.16 | 286.16 | 286.16 | -1.54% | 2,258,203 |
| Jul 23, 2025 | 292.92 | 294.44 | 286.74 | 290.63 | 290.63 | -5.11% | 4,638,538 |
| Jul 22, 2025 | 306.69 | 307.66 | 303.50 | 306.29 | 306.29 | -0.32% | 2,078,243 |
| Jul 21, 2025 | 306.39 | 308.55 | 305.12 | 307.27 | 307.27 | 0.42% | 936,700 |
| Jul 18, 2025 | 309.34 | 309.73 | 305.30 | 305.97 | 305.97 | -0.86% | 1,021,395 |