Sap Se (SAP)
NYSE: SAP
· Real-Time Price · USD
269.13
-2.86 (-1.05%)
At close: Sep 05, 2025, 3:59 PM
269.00
-0.05%
After-hours: Sep 05, 2025, 07:32 PM EDT
SAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 271.67 | 272.26 | 267.29 | 269.00 | 269.00 | -1.10% | 1,693,325 |
| Sep 4, 2025 | 272.88 | 273.12 | 270.81 | 271.99 | 271.99 | 0.39% | 1,012,800 |
| Sep 3, 2025 | 268.81 | 270.99 | 267.89 | 270.94 | 270.94 | 1.78% | 1,063,203 |
| Sep 2, 2025 | 266.83 | 268.60 | 264.18 | 266.20 | 266.20 | -2.19% | 1,594,468 |
| Aug 29, 2025 | 272.26 | 272.67 | 270.21 | 272.16 | 272.16 | -1.18% | 1,208,005 |
| Aug 28, 2025 | 275.74 | 276.83 | 275.15 | 275.40 | 275.40 | 0.11% | 731,041 |
| Aug 27, 2025 | 270.47 | 275.44 | 270.13 | 275.11 | 275.11 | 1.95% | 1,111,522 |
| Aug 26, 2025 | 271.51 | 272.31 | 269.45 | 269.86 | 269.86 | -0.15% | 1,823,846 |
| Aug 25, 2025 | 273.17 | 273.71 | 270.26 | 270.26 | 270.26 | -0.31% | 1,397,334 |
| Aug 22, 2025 | 269.48 | 272.51 | 268.32 | 271.11 | 271.11 | 0.71% | 1,450,763 |
| Aug 21, 2025 | 270.37 | 271.42 | 268.12 | 269.21 | 269.21 | -1.22% | 1,593,800 |
| Aug 20, 2025 | 273.13 | 273.46 | 270.31 | 272.53 | 272.53 | -0.62% | 1,249,100 |
| Aug 19, 2025 | 277.74 | 278.52 | 273.63 | 274.23 | 274.23 | -0.90% | 1,676,400 |
| Aug 18, 2025 | 275.88 | 276.78 | 275.49 | 276.72 | 276.72 | -0.41% | 1,724,291 |
| Aug 15, 2025 | 278.49 | 279.53 | 276.56 | 277.85 | 277.85 | -0.38% | 1,292,643 |
| Aug 14, 2025 | 278.48 | 279.85 | 278.10 | 278.91 | 278.91 | 0.03% | 954,630 |
| 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 |