Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SAPR11F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 29.90 | -0.10 | -0.33% | 29.94 | 30.19 | 29.72 | 11,469 |
| Sep 25 2024 | 30.00 | -0.95 | -3.07% | 31.01 | 31.10 | 29.93 | 16,895 |
| Sep 24 2024 | 30.95 | -0.14 | -0.45% | 31.16 | 31.59 | 30.93 | 13,652 |
| Sep 23 2024 | 31.09 | -0.88 | -2.75% | 31.90 | 31.90 | 31.08 | 17,138 |
| Sep 20 2024 | 31.97 | 0.27 | 0.85% | 31.70 | 31.99 | 31.34 | 15,070 |
| Sep 19 2024 | 31.70 | -0.52 | -1.61% | 32.14 | 32.27 | 31.44 | 14,283 |
| Sep 18 2024 | 32.22 | -0.18 | -0.56% | 32.40 | 32.43 | 31.85 | 11,650 |
| Sep 17 2024 | 32.40 | -0.03 | -0.09% | 32.63 | 32.65 | 32.09 | 12,748 |
| Sep 16 2024 | 32.43 | 0.11 | 0.34% | 32.41 | 32.63 | 32.12 | 17,122 |
| Sep 13 2024 | 32.32 | -0.05 | -0.15% | 32.28 | 32.69 | 31.90 | 14,858 |
| Sep 12 2024 | 32.37 | 0.61 | 1.92% | 31.74 | 32.54 | 31.38 | 13,502 |
| Sep 11 2024 | 31.76 | -0.32 | -1.00% | 32.00 | 32.73 | 31.76 | 16,141 |
| Sep 10 2024 | 32.08 | 1.64 | 5.39% | 30.31 | 32.18 | 30.00 | 21,003 |
| Sep 09 2024 | 30.44 | 0.39 | 1.30% | 30.19 | 30.50 | 29.91 | 16,420 |
| Sep 06 2024 | 30.05 | 0.20 | 0.67% | 29.85 | 30.64 | 29.72 | 20,743 |
| Sep 05 2024 | 29.85 | 0.57 | 1.95% | 29.27 | 29.85 | 29.02 | 16,002 |
| Sep 04 2024 | 29.28 | -0.18 | -0.61% | 29.53 | 29.53 | 28.99 | 16,218 |
| Sep 03 2024 | 29.46 | 0.65 | 2.26% | 28.75 | 29.58 | 28.49 | 20,464 |
| Sep 02 2024 | 28.81 | 0.21 | 0.73% | 28.84 | 28.84 | 28.50 | 19,087 |
| Aug 30 2024 | 28.60 | 0.07 | 0.25% | 28.56 | 28.66 | 28.39 | 15,565 |
| Aug 29 2024 | 28.53 | -0.21 | -0.73% | 28.73 | 28.74 | 28.48 | 10,989 |
| Aug 28 2024 | 28.74 | 0.26 | 0.91% | 28.40 | 28.76 | 28.26 | 12,387 |
| Aug 27 2024 | 28.48 | -0.29 | -1.01% | 28.61 | 28.61 | 28.25 | 14,677 |
| Aug 26 2024 | 28.77 | -0.28 | -0.96% | 29.01 | 29.10 | 28.47 | 16,989 |
| Aug 23 2024 | 29.05 | 0.24 | 0.83% | 28.81 | 29.20 | 28.61 | 13,962 |
| Aug 22 2024 | 28.81 | 0.21 | 0.73% | 28.64 | 28.90 | 28.51 | 13,525 |
| Aug 21 2024 | 28.60 | -0.04 | -0.14% | 28.75 | 28.86 | 28.51 | 16,093 |
| Aug 20 2024 | 28.64 | -0.36 | -1.24% | 28.99 | 28.99 | 28.45 | 19,510 |
| Aug 19 2024 | 29.00 | 0.40 | 1.40% | 28.60 | 29.00 | 28.48 | 17,907 |
| Aug 16 2024 | 28.60 | -0.06 | -0.21% | 28.65 | 28.69 | 28.48 | 16,607 |
| Aug 15 2024 | 28.66 | 0.06 | 0.21% | 28.72 | 28.76 | 28.50 | 15,493 |
| Aug 14 2024 | 28.60 | -0.16 | -0.56% | 28.60 | 28.85 | 28.34 | 14,080 |
| Aug 13 2024 | 28.76 | -0.08 | -0.28% | 28.84 | 28.84 | 28.40 | 18,821 |
| Aug 12 2024 | 28.84 | 0.36 | 1.26% | 28.74 | 28.88 | 28.39 | 17,023 |
| Aug 09 2024 | 28.48 | 0.01 | 0.04% | 28.75 | 28.75 | 27.19 | 22,039 |
| Aug 08 2024 | 28.47 | -0.53 | -1.83% | 28.90 | 29.11 | 28.33 | 15,319 |
| Aug 07 2024 | 29.00 | -1.00 | -3.33% | 28.82 | 29.26 | 28.66 | 17,623 |
| Aug 06 2024 | 30.00 | 1.98 | 7.07% | 28.31 | 30.00 | 27.85 | 18,192 |
| Aug 05 2024 | 28.02 | -0.49 | -1.72% | 28.49 | 28.49 | 27.68 | 20,934 |
| Aug 02 2024 | 28.51 | 0.69 | 2.48% | 27.95 | 28.65 | 27.86 | 20,967 |
| Aug 01 2024 | 27.82 | 0.42 | 1.53% | 27.58 | 28.17 | 27.36 | 19,291 |
| Jul 31 2024 | 27.40 | -0.15 | -0.54% | 27.55 | 27.77 | 27.20 | 21,626 |
| Jul 30 2024 | 27.55 | 0.94 | 3.53% | 26.56 | 27.55 | 26.54 | 15,047 |
| Jul 29 2024 | 26.61 | -0.14 | -0.52% | 26.77 | 26.85 | 26.50 | 14,533 |
| Jul 26 2024 | 26.75 | 0.25 | 0.94% | 26.52 | 26.95 | 26.52 | 11,692 |
| Jul 25 2024 | 26.50 | 0.15 | 0.57% | 26.42 | 26.77 | 26.42 | 13,156 |
| Jul 24 2024 | 26.35 | 0.00 | 0.00% | 26.39 | 26.69 | 26.34 | 12,180 |
| Jul 23 2024 | 26.35 | -0.27 | -1.01% | 26.60 | 26.79 | 26.31 | 16,061 |
| Jul 22 2024 | 26.62 | 0.38 | 1.45% | 26.25 | 27.22 | 26.23 | 15,265 |
| Jul 19 2024 | 26.24 | -0.41 | -1.54% | 26.60 | 26.83 | 26.15 | 15,205 |
| Jul 18 2024 | 26.65 | -0.49 | -1.81% | 26.98 | 27.20 | 26.32 | 17,251 |
| Jul 17 2024 | 27.14 | 0.04 | 0.15% | 27.15 | 27.46 | 26.95 | 13,032 |
| Jul 16 2024 | 27.10 | 0.24 | 0.89% | 26.86 | 27.22 | 26.74 | 12,999 |
| Jul 15 2024 | 26.86 | 0.04 | 0.15% | 26.85 | 27.13 | 26.61 | 14,186 |
| Jul 12 2024 | 26.82 | 0.01 | 0.04% | 26.81 | 26.97 | 26.69 | 14,318 |
| Jul 11 2024 | 26.81 | -0.27 | -1.00% | 27.10 | 27.25 | 26.71 | 13,307 |
| Jul 10 2024 | 27.08 | -0.03 | -0.11% | 27.17 | 27.39 | 26.89 | 13,698 |
| Jul 09 2024 | 27.11 | -0.15 | -0.55% | 27.26 | 27.42 | 27.09 | 10,253 |
| Jul 08 2024 | 27.26 | -0.24 | -0.87% | 27.46 | 27.49 | 27.04 | 15,050 |
| Jul 05 2024 | 27.50 | 0.21 | 0.77% | 27.43 | 27.50 | 27.03 | 13,414 |
| Jul 04 2024 | 27.29 | 0.53 | 1.98% | 26.82 | 27.46 | 26.82 | 12,795 |
| Jul 03 2024 | 26.76 | 0.67 | 2.57% | 26.18 | 27.00 | 26.18 | 16,016 |
| Jul 02 2024 | 26.09 | -0.30 | -1.14% | 26.35 | 26.39 | 25.92 | 23,121 |
| Jul 01 2024 | 26.39 | -1.34 | -4.83% | 27.18 | 27.19 | 26.23 | 28,121 |
