SAPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	52.23	52.23	52.01	52.01	52.01	-2.46%	206
Jul 31, 2025	53.32	53.32	53.32	53.32	53.32	-1.33%	220
Jul 30, 2025	53.90	54.04	53.90	54.04	54.04	2.21%	225
Jul 29, 2025	52.84	52.87	52.82	52.87	52.87	2.07%	205
Jul 28, 2025	52.00	52.00	51.80	51.80	51.80	-0.54%	200
Jul 25, 2025	52.08	52.08	52.08	52.08	52.08	0.46%	230
Jul 24, 2025	51.84	51.84	51.84	51.84	51.84	-1.41%	214
Jul 23, 2025	52.44	52.75	52.36	52.58	52.58	-5.16%	404
Jul 22, 2025	55.13	55.44	55.13	55.44	55.44	-0.82%	300
Jul 21, 2025	56.00	56.00	55.90	55.90	55.90	-0.07%	224
Jul 18, 2025	55.85	55.94	55.85	55.94	55.94	-0.97%	202
Jul 17, 2025	55.98	56.49	55.98	56.49	56.49	1.02%	104
Jul 16, 2025	55.55	55.92	55.55	55.92	55.92	1.36%	207
Jul 15, 2025	55.15	55.17	55.15	55.17	55.17	0.71%	133
Jul 14, 2025	54.78	54.78	54.78	54.78	54.78	0.07%	100
Jul 11, 2025	54.74	54.74	54.74	54.74	54.74	-1.62%	100
Jul 10, 2025	55.64	55.64	55.64	55.64	55.64	-1.63%	118
Jul 9, 2025	56.56	56.56	56.56	56.56	56.56	1.04%	100
Jul 8, 2025	55.98	55.98	55.98	55.98	55.98	1.25%	200
Jul 7, 2025	55.28	55.29	55.28	55.29	55.29	0.75%	200
Jul 3, 2025	54.88	54.88	54.88	54.88	54.88	2.31%	100
Jul 2, 2025	53.65	53.65	53.64	53.64	53.64	-1.29%	200
Jul 1, 2025	53.86	54.34	53.86	54.34	54.34	-1.02%	105
Jun 30, 2025	54.84	54.90	54.84	54.90	54.90	0.42%	223
Jun 27, 2025	54.87	54.87	54.67	54.67	54.67	1.83%	136
Jun 26, 2025	53.43	53.69	53.43	53.69	53.69	0.47%	109
Jun 25, 2025	53.62	53.62	53.44	53.44	53.44	-1.67%	103
Jun 24, 2025	54.35	54.35	54.35	54.35	54.35	1.87%	283
Jun 23, 2025	52.97	53.35	52.93	53.35	53.35	0.62%	300
Jun 20, 2025	53.05	53.05	53.02	53.02	53.02	-1.19%	206
Jun 18, 2025	53.70	53.70	53.66	53.66	53.66	-0.78%	103
Jun 17, 2025	54.42	54.42	54.08	54.08	54.08	-0.64%	300
Jun 16, 2025	54.43	54.43	54.43	54.43	54.43	1.13%	114
Jun 13, 2025	53.82	53.82	53.82	53.82	53.82	-2.73%	100
Jun 12, 2025	55.43	55.43	55.33	55.33	55.33	0.05%	105
Jun 11, 2025	55.16	55.30	55.16	55.30	55.30	-2.21%	200
Jun 10, 2025	56.35	56.55	56.35	56.55	56.55	-0.28%	200
Jun 9, 2025	56.76	56.76	56.71	56.71	56.71	-1.68%	216
Jun 6, 2025	57.68	57.68	57.68	57.68	57.68	0.70%	-
Jun 5, 2025	57.45	57.45	57.28	57.28	57.28	-0.31%	202
Jun 4, 2025	57.26	57.46	57.26	57.46	57.46	0.38%	117
Jun 3, 2025	57.01	57.24	57.01	57.24	57.24	1.49%	202
Jun 2, 2025	55.79	56.40	55.79	56.40	56.40	-0.41%	111
May 30, 2025	56.36	56.63	56.36	56.63	56.63	2.22%	106
May 29, 2025	55.23	55.40	55.23	55.40	55.40	-1.00%	113
May 28, 2025	55.96	55.96	55.96	55.96	55.96	-0.90%	100
May 27, 2025	56.28	56.69	56.19	56.47	56.47	2.58%	1,503
May 23, 2025	55.00	55.14	54.92	55.05	55.05	-2.45%	300
May 22, 2025	56.37	56.43	56.32	56.43	56.43	0.86%	300
May 21, 2025	56.07	56.32	55.95	55.95	55.95	-0.50%	200