Closing price on 4/22/2011
|
|
Open |
7.00 |
High |
7.00 |
Low |
6.70 |
Volume |
13,200 |
Split-adjusted Price |
5.77 |
|
|
SAP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/22/2011
|
-0.20 / -2.78%
|
7.00
|
7.00
|
6.70
|
7.00
|
7.00
|
5.77
|
13,200
|
|
4/21/2011
|
+0.20 / +2.86%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.94
|
100
|
|
4/20/2011
|
-0.50 / -6.67%
|
7.70
|
7.70
|
7.00
|
7.00
|
7.00
|
5.77
|
2,400
|
|
4/19/2011
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.19
|
0
|
|
4/18/2011
|
+0.40 / +5.63%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.19
|
100
|
|
4/15/2011
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.86
|
0
|
|
4/14/2011
|
+0.30 / +4.35%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
5.94
|
300
|
|
4/13/2011
|
-1.10 / -13.75%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
5.69
|
7,500
|
|
4/8/2011
|
+0.40 / +5.26%
|
7.60
|
8.00
|
7.60
|
8.00
|
8.00
|
6.34
|
3,000
|
|
4/7/2011
|
-0.20 / -2.56%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.60
|
6.02
|
200
|
|
4/6/2011
|
+0.20 / +2.63%
|
7.20
|
7.80
|
7.20
|
7.80
|
7.80
|
6.18
|
200
|
|
4/5/2011
|
-0.50 / -6.17%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.02
|
100
|
|
4/4/2011
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.42
|
0
|
|
4/1/2011
|
+0.30 / +3.85%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.42
|
100
|
|
3/31/2011
|
-0.50 / -6.02%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.18
|
2,100
|
|
3/30/2011
|
+0.40 / +5.06%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
6.58
|
800
|
|
3/29/2011
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.26
|
0
|
|
3/28/2011
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.26
|
0
|
|
3/25/2011
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.26
|
5,000
|
|
3/24/2011
|
-0.60 / -6.98%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
6.34
|
3,300
|
|
3/23/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.81
|
0
|
|
3/22/2011
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.81
|
0
|
|
3/21/2011
|
-0.30 / -3.37%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.81
|
3,300
|
|
3/18/2011
|
+0.50 / +5.95%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.05
|
100
|
|
3/17/2011
|
-0.50 / -5.62%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
6.66
|
1,300
|
|
3/16/2011
|
-0.60 / -6.32%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.05
|
100
|
|
3/15/2011
|
+0.50 / +5.56%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.53
|
200
|
|
3/14/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.13
|
0
|
|
3/11/2011
|
-0.60 / -6.25%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.13
|
100
|
|
3/10/2011
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.61
|
0
|
|
|