BVMF:SAPR11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	38.54	38.62	37.62	37.94	37.94	-1.48%	1,446,100
May 28, 2026	38.36	39.20	37.91	38.51	38.51	1.34%	789,400
May 27, 2026	37.64	38.43	37.61	38.00	38.00	-	1,121,500
May 26, 2026	37.89	38.00	37.42	38.00	38.00	0.29%	405,100
May 25, 2026	37.76	38.21	37.56	37.89	37.89	0.99%	427,800
May 22, 2026	37.37	37.94	37.06	37.52	37.52	-0.27%	705,000
May 21, 2026	38.09	38.09	36.99	37.62	37.62	-1.23%	674,100
May 20, 2026	36.92	38.17	36.92	38.09	38.09	2.86%	818,600
May 19, 2026	37.72	37.99	36.71	37.03	37.03	-1.65%	644,300
May 18, 2026	37.50	38.73	37.25	37.65	37.65	-0.03%	1,412,600
May 15, 2026	39.95	39.95	36.56	37.66	37.66	-6.74%	3,361,800
May 14, 2026	40.57	41.00	40.38	40.38	40.38	0.50%	503,200
May 13, 2026	41.24	41.37	40.18	40.18	40.18	-3.25%	2,791,200
May 12, 2026	41.70	41.99	41.30	41.53	41.53	-0.57%	772,200
May 11, 2026	42.33	42.95	41.77	41.77	41.77	-1.32%	911,100
May 8, 2026	42.50	43.26	42.33	42.33	42.33	-0.38%	696,500
May 7, 2026	43.10	43.86	42.10	42.49	42.49	-2.48%	999,200
May 6, 2026	42.51	43.67	42.51	43.57	43.57	2.54%	1,694,500
May 5, 2026	41.40	42.50	41.05	42.49	42.49	2.83%	1,564,800
May 4, 2026	40.95	41.63	40.90	41.32	41.32	1.92%	2,014,000
Apr 30, 2026	40.47	41.32	40.47	40.54	40.54	0.35%	2,519,100
Apr 29, 2026	41.09	41.10	40.00	40.40	40.40	-1.68%	1,851,800
Apr 28, 2026	41.25	41.28	40.58	41.09	41.09	-1.11%	2,226,000
Apr 27, 2026	43.71	44.13	41.55	41.55	41.55	-4.72%	1,624,400
Apr 24, 2026	42.87	44.90	42.54	43.61	43.61	1.77%	8,785,400
Apr 23, 2026	42.44	43.43	42.43	42.85	42.85	0.94%	1,480,500
Apr 22, 2026	41.96	42.80	41.65	42.45	42.45	0.71%	1,857,800
Apr 20, 2026	40.92	42.35	40.70	42.15	42.15	3.18%	2,883,700
Apr 17, 2026	41.51	41.78	40.35	40.85	40.85	-1.28%	5,805,800
Apr 16, 2026	41.91	41.91	40.68	41.38	41.38	-1.26%	2,004,400
Apr 15, 2026	42.51	42.99	41.56	41.91	41.91	-1.34%	1,692,600
Apr 14, 2026	43.01	43.37	41.85	42.48	42.48	-0.38%	2,592,000
Apr 13, 2026	44.53	44.79	42.00	42.64	42.64	-6.16%	4,560,500
Apr 10, 2026	46.10	46.56	45.05	45.44	45.44	-0.15%	1,041,600
Apr 9, 2026	44.94	45.95	44.87	45.51	45.51	1.34%	1,358,000
Apr 8, 2026	46.99	46.99	44.91	44.91	44.91	-0.77%	1,010,600
Apr 7, 2026	45.25	45.61	44.52	45.26	45.26	-0.55%	2,438,800
Apr 6, 2026	45.35	45.90	44.81	45.51	45.51	-0.26%	757,900
Apr 2, 2026	45.20	46.17	44.53	45.63	45.63	-0.37%	2,179,800
Apr 1, 2026	44.25	45.80	43.92	45.80	45.80	2.85%	1,761,500
Mar 31, 2026	43.60	44.53	43.16	44.53	44.53	3.41%	979,400
Mar 30, 2026	42.85	43.50	42.70	43.06	43.06	0.82%	824,600
Mar 27, 2026	42.92	43.49	42.57	42.71	42.71	-0.81%	829,000
Mar 26, 2026	42.97	43.58	42.47	43.06	43.06	-0.44%	1,914,000
Mar 25, 2026	42.00	43.54	41.94	43.25	43.25	3.20%	1,739,500
Mar 24, 2026	43.04	43.14	41.25	41.91	41.91	-6.56%	3,503,200
Mar 23, 2026	42.67	45.24	42.67	44.85	44.85	5.11%	1,437,600
Mar 20, 2026	41.78	42.67	41.65	42.67	42.67	1.38%	12,419,400
Mar 19, 2026	40.02	42.09	40.02	42.09	42.09	1.62%	1,212,800
Mar 18, 2026	41.34	41.73	40.66	41.42	41.42	-0.29%	1,074,800