Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	SAPGF	182.21	185.00	182.21	184.10	0.60	3,840	40	180.40	185.25
2024-05-03	Q	SAPGF	182.46	183.50	181.4756	183.50	5.316	2,369	36	178.44	185.25
2024-05-02	Q	SAPGF	179.75	181.19	178.184	178.184	-3.816	20,754	22	175.41	183.00
2024-05-01	Q	SAPGF	176.96	182.00	176.96	182.00	-0.107	1,155	29	176.96	183.10
2024-04-30	Q	SAPGF	182.107	182.107	182.107	182.107		498	18	176.97	185.14
2024-04-29	Q	SAPGF	182.107	182.107	182.107	182.107	-3.893	901	18	180.23	185.00
2024-04-26	Q	SAPGF	186.328	186.328	186.00	186.00	5.146	2,704	32	179.72	189.73
2024-04-25	Q	SAPGF	180.18	182.91257	179.65	180.854	-7.146	4,321	44	176.71	185.00
2024-04-24	Q	SAPGF	188.215	188.215	185.27	188.00	3.128	6,362	43	183.23	190.00
2024-04-23	Q	SAPGF	185.95	186.328	183.93	184.872	8.439	3,169	46	182.27	188.00
2024-04-22	Q	SAPGF	175.46	179.616	175.08	176.433	2.2053	1,853	29	174.43	181.25
2024-04-19	Q	SAPGF	176.728	176.728	174.2277	174.2277	-6.8763	21,256	24	173.05	179.69
2024-04-18	Q	SAPGF	178.05	181.104	177.154	181.104	4.354	1,242	26	175.80	182.31
2024-04-17	Q	SAPGF	180.664	180.664	176.75	176.75	-4.146	1,125	24	176.75	183.73
2024-04-16	Q	SAPGF	180.00	182.088	180.00	180.896	0.546	1,972	33	176.59	185.37
2024-04-15	Q	SAPGF	180.3335	181.925	179.30	180.35	-1.744	1,503	40	179.30	184.60
2024-04-12	Q	SAPGF	182.29	182.29	179.43	182.094	-2.926	15,922	32	178.75	185.14
2024-04-11	Q	SAPGF	182.71	185.02	182.71	185.02	2.495	3,910	29	179.73	186.67
2024-04-10	Q	SAPGF	184.18	184.18	182.525	182.525	-4.159	612	26	181.29	188.20
2024-04-09	Q	SAPGF	188.864	188.864	186.684	186.684	-6.287599	1,486	27	185.75	189.75
2024-04-08	Q	SAPGF	191.49	192.971599	190.7292	192.971599	0.971599	20,745	27	188.15	195.28
2024-04-05	Q	SAPGF	191.082	192.25	191.082	192.00	-1.25	1,640	24	188.15	195.72
2024-04-04	Q	SAPGF	193.375	193.375	192.75	193.25	1.874	1,283	22	189.37	193.89
2024-04-03	Q	SAPGF	191.96	192.12	190.20	191.376	0.376	3,104	40	190.79	193.72
2024-04-02	Q	SAPGF	191.88	191.88	191.00	191.00	-5.746	19,677	33	188.22	194.83
2024-04-01	Q	SAPGF	196.00	196.746	193.944	196.746	0.79	1,504	42	190.87	196.00
2024-03-29	Q	SAPGF	194.6482	195.956	193.76	195.956	0.002	0	0
2024-03-28	Q	SAPGF	194.6482	195.956	193.76	195.956	0.002	7,213	33	191.58	199.67
2024-03-27	Q	SAPGF	198.00	199.00	195.954	195.954	-0.408	7,438	40	194.03	200.23
2024-03-26	Q	SAPGF	196.70	198.05	196.31	196.362	0.67	15,561	45	193.78	197.68
2024-03-25	Q	SAPGF	194.25	196.044	194.25	195.692	1.6749	6,611	32	191.33	195.99
2024-03-22	Q	SAPGF	194.016	194.0171	194.016	194.0171	-0.9269	1,068	38	191.09	196.89
2024-03-21	Q	SAPGF	192.00	196.00	192.00	194.944	4.944	30,969	62	194.00	196.36
2024-03-20	Q	SAPGF	187.79	190.00	187.79	190.00	3.50	1,050	32	185.59	191.99
2024-03-19	Q	SAPGF	187.663	187.976	186.50	186.50	-0.976	13,398	50	183.25	189.00
2024-03-18	Q	SAPGF	187.476	187.476	187.476	187.476		17,182	32	184.07	190.00
2024-03-15	Q	SAPGF	188.038	188.038	187.1795	187.476	-1.924	12,104	35	186.00	190.50
2024-03-14	Q	SAPGF	190.35	190.35	189.40	189.40	-1.024	3,155	26	189.00	190.00
2024-03-13	Q	SAPGF	191.53	191.53	190.424	190.424	-2.256	947	30	187.68	194.00
2024-03-12	Q	SAPGF	190.06	193.56	190.06	192.68	3.766	2,928	57	188.88	194.00
2024-03-11	Q	SAPGF	187.70	189.72	187.70	188.914	-3.418	1,564	29	186.00	192.48
2024-03-08	Q	SAPGF	194.49	194.66	192.132	192.332	-2.668	3,942	46	190.11	195.00
2024-03-07	Q	SAPGF	191.91	195.00	191.91	195.00	4.425	3,667	62	191.09	197.12
2024-03-06	Q	SAPGF	189.837	191.045	189.66	190.575	4.345	3,161	36	189.25	192.00
2024-03-05	Q	SAPGF	190.00	190.60	186.23	186.23	-4.27	15,021	35	186.19	190.50
2024-03-04	Q	SAPGF	190.00	190.50	189.25	190.50	3.9157	5,101	54	186.12	192.00
2024-03-01	Q	SAPGF	186.52	187.70	186.52	186.5843	-0.6357	16,981	40	183.49	190.00
2024-02-29	Q	SAPGF	186.33	187.80	186.274	187.22	1.508	2,145	38	186.52	188.37
2024-02-28	Q	SAPGF	186.04	186.65	185.42	185.712	-3.508	11,608	42	184.00	190.00
2024-02-27	Q	SAPGF	188.00	189.22	187.73	189.22	1.22	91,451	46	187.56	189.94
2024-02-26	Q	SAPGF	186.45	188.00	186.45	188.00	4.15	20,186	63	183.49	189.99
2024-02-23	Q	SAPGF	182.43	184.00	182.43	183.85	3.554	13,108	64	183.10	185.00
2024-02-22	Q	SAPGF	180.00	181.50	179.20	180.296	5.296	8,621	75	178.94	182.63
2024-02-21	Q	SAPGF	174.70	175.804	174.368	175.00	0.37	9,613	35	171.19	177.25
2024-02-20	Q	SAPGF	175.66	176.605	174.63	174.63	-0.62	3,666	39	172.71	178.00
2024-02-19	Q	SAPGF	176.172	177.40	175.00	175.25	-1.102	0	0
2024-02-16	Q	SAPGF	176.172	177.40	175.00	175.25	-1.102	2,928	44	173.45	177.00
2024-02-15	Q	SAPGF	175.9631	177.788	175.9631	176.352	0.082	60,701	39	175.94	181.57
2024-02-14	Q	SAPGF	174.62	177.86	174.62	176.27	2.234	49,459	46	174.25	179.75
2024-02-13	Q	SAPGF	174.00	174.889	171.98	174.036	-5.098	78,667	31	171.50	176.75
2024-02-12	Q	SAPGF	178.48	179.28	178.48	179.134	-2.121	2,026	37	178.86	183.73
2024-02-09	Q	SAPGF	181.355	181.50	179.24	181.255	1.655	25,376	41	177.08	185.00
2024-02-08	Q	SAPGF	181.242	181.242	179.60	179.60	-0.91	42,613	35	178.82	181.00