|
Closing price on 6/22/2012
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.00 |
| Volume |
3,600 |
| Split-adjusted Price |
8.58 |
|
|
SAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2012
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.00
|
9.50
|
9.50
|
8.58
|
3,600
|
|
|
6/21/2012
|
+0.50 / +5.62%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
8.49
|
5,100
|
|
|
6/20/2012
|
-0.60 / -6.32%
|
8.90
|
9.50
|
8.90
|
8.90
|
8.90
|
8.03
|
400
|
|
|
6/19/2012
|
+0.30 / +3.26%
|
8.60
|
9.50
|
8.60
|
9.50
|
9.50
|
8.58
|
200
|
|
|
6/18/2012
|
+0.60 / +6.98%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.31
|
100
|
|
|
6/15/2012
|
+0.50 / +6.17%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
7.76
|
600
|
|
|
6/14/2012
|
-0.20 / -2.41%
|
8.80
|
8.80
|
8.10
|
8.10
|
8.10
|
7.31
|
200
|
|
|
6/13/2012
|
-0.50 / -5.68%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
7.49
|
100
|
|
|
6/12/2012
|
-0.60 / -6.38%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
7.94
|
4,200
|
|
|
6/11/2012
|
-0.40 / -4.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.49
|
600
|
|
|
6/8/2012
|
+0.30 / +3.16%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.80
|
8.85
|
41,000
|
|
|
6/7/2012
|
+0.60 / +6.74%
|
9.00
|
9.50
|
8.60
|
9.50
|
9.50
|
8.58
|
13,300
|
|
|
6/6/2012
|
+0.50 / +5.95%
|
7.90
|
8.90
|
7.90
|
8.90
|
8.90
|
8.03
|
6,200
|
|
|
6/5/2012
|
+0.30 / +3.70%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.40
|
7.58
|
23,500
|
|
|
6/4/2012
|
+0.50 / +6.58%
|
7.10
|
8.10
|
7.10
|
8.10
|
8.10
|
7.31
|
1,200
|
|
|
6/1/2012
|
-0.20 / -2.56%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.60
|
6.86
|
3,100
|
|
|
5/31/2012
|
+0.10 / +1.30%
|
7.20
|
7.90
|
7.20
|
7.80
|
7.80
|
7.04
|
2,300
|
|
|
5/30/2012
|
+0.50 / +6.94%
|
7.20
|
7.70
|
7.20
|
7.70
|
7.70
|
6.95
|
3,500
|
|
|
5/29/2012
|
+0.40 / +5.88%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.50
|
1,000
|
|
|
5/28/2012
|
+0.40 / +6.25%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.14
|
11,200
|
|
|
5/25/2012
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.78
|
200
|
|
|
5/24/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.42
|
0
|
|
|
5/23/2012
|
-0.30 / -4.76%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
5.42
|
1,100
|
|
|
5/22/2012
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.69
|
100
|
|
|
5/21/2012
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.87
|
5,000
|
|
|
5/18/2012
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.05
|
15,500
|
|
|
5/17/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.14
|
0
|
|
|
5/16/2012
|
-0.20 / -2.86%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
6.14
|
200
|
|
|
5/15/2012
|
-0.50 / -6.67%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.00
|
6.32
|
31,000
|
|
|
5/14/2012
|
-0.50 / -6.25%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.50
|
6.77
|
12,000
|
|
|