SAPGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	183.04	185.00	177.48	177.48	177.48	1.42%	6,059
May 18, 2026	168.22	175.00	167.47	175.00	175.00	4.41%	8,325
May 15, 2026	167.88	169.84	165.94	167.62	167.62	2.01%	6,751
May 14, 2026	160.96	165.43	160.33	164.31	164.31	2.56%	4,520
May 13, 2026	165.59	165.59	157.91	160.21	160.21	-4.29%	1,809
May 12, 2026	169.20	169.56	165.62	167.39	167.39	-0.64%	1,721
May 11, 2026	173.49	173.49	168.32	168.48	168.48	-2.05%	4,660
May 8, 2026	173.95	173.95	171.02	172.01	172.01	-1.71%	1,642
May 7, 2026	175.46	180.00	173.79	175.00	175.00	-0.57%	6,406
May 6, 2026	180.39	180.39	172.00	176.00	176.00	1.42%	13,914
May 5, 2026	173.50	175.43	173.11	173.53	173.53	1.35%	2,739
May 4, 2026	171.67	174.58	171.21	171.21	171.21	-0.44%	4,087
May 1, 2026	169.35	173.92	169.35	171.97	171.97	1.57%	6,563
Apr 30, 2026	170.18	171.33	168.28	169.31	169.31	0.93%	8,130
Apr 29, 2026	170.69	171.57	167.75	167.75	167.75	-2.98%	37,863
Apr 28, 2026	174.00	175.95	172.38	172.90	172.90	0.26%	942,445
Apr 27, 2026	175.00	177.30	172.46	172.46	172.46	-1.09%	103,583
Apr 24, 2026	174.22	175.89	172.01	174.37	174.37	7.67%	1,695,341
Apr 23, 2026	166.66	168.14	161.94	161.94	161.94	-7.10%	310,952
Apr 22, 2026	173.51	176.64	173.23	174.32	174.32	-0.63%	2,285
Apr 21, 2026	177.25	180.26	175.14	175.43	175.43	-1.56%	9,354
Apr 20, 2026	178.62	180.52	176.55	178.22	178.22	-0.18%	104,137
Apr 17, 2026	186.84	188.00	178.53	178.53	178.53	1.59%	2,109
Apr 16, 2026	178.89	179.43	175.62	175.74	175.74	1.07%	5,336
Apr 15, 2026	170.74	173.89	170.74	173.89	173.89	4.24%	174,102
Apr 14, 2026	169.32	170.30	166.79	166.82	166.82	-0.68%	653,652
Apr 13, 2026	162.90	169.98	162.90	167.97	167.97	3.05%	577,571
Apr 10, 2026	164.41	165.13	161.11	163.00	163.00	-0.14%	2,043,859
Apr 9, 2026	167.00	167.00	160.56	163.23	163.23	-3.58%	1,122,014
Apr 8, 2026	177.54	178.12	169.30	169.30	169.30	0.60%	505,771
Apr 7, 2026	168.52	170.43	166.53	168.30	168.30	-2.15%	4,156
Apr 6, 2026	168.67	173.73	168.21	172.00	172.00	1.35%	6,494
Apr 2, 2026	167.45	174.47	167.45	169.71	169.71	0.55%	3,753
Apr 1, 2026	172.62	173.49	168.78	168.78	168.78	-0.03%	3,099
Mar 31, 2026	168.70	171.54	168.29	168.83	168.83	1.55%	3,794
Mar 30, 2026	166.25	170.25	165.28	166.25	166.25	0.60%	4,559
Mar 27, 2026	166.40	166.40	162.21	165.25	165.25	-1.10%	4,497
Mar 26, 2026	167.10	170.85	165.07	167.09	167.09	-0.57%	3,561
Mar 25, 2026	172.17	172.76	167.74	168.05	168.05	-1.04%	4,268
Mar 24, 2026	171.85	172.21	168.42	169.81	169.81	-5.01%	4,207
Mar 23, 2026	179.10	181.25	176.06	178.76	178.76	3.27%	3,550
Mar 20, 2026	179.39	179.39	172.90	173.09	173.09	-6.47%	5,530
Mar 19, 2026	183.82	186.84	181.95	185.08	185.08	1.99%	4,419
Mar 18, 2026	187.65	191.40	181.47	181.47	181.47	-4.26%	8,453
Mar 17, 2026	190.09	192.52	189.00	189.54	189.54	-1.57%	1,758
Mar 16, 2026	190.23	192.57	189.25	192.57	192.57	1.70%	3,725
Mar 13, 2026	191.04	193.38	189.00	189.36	189.36	-1.92%	202,804
Mar 12, 2026	191.56	194.88	190.49	193.07	193.07	2.15%	4,071
Mar 11, 2026	192.31	200.38	188.00	189.01	189.01	-2.40%	2,542
Mar 10, 2026	200.09	200.46	193.62	193.65	193.65	-5.53%	162,292