SAP (SAP)

57.42 +0.66  +1.16%  May 31, 12:30PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

SAP Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 57.13 57.25 56.64 56.76 1827142
May 29, 2012 58.73 58.98 57.82 58.22 1268962
May 25, 2012 57.08 57.62 57.01 57.07 1376417
May 24, 2012 58.52 58.60 57.43 57.70 1826245
May 23, 2012 58.53 58.97 57.74 58.80 2280775
May 22, 2012 59.41 59.76 58.21 58.69 2979254
May 21, 2012 58.34 58.95 57.90 58.79 1565922
May 18, 2012 59.96 59.97 58.35 58.53 2768496
May 17, 2012 60.71 60.85 59.85 59.86 1272529
May 16, 2012 61.02 61.34 60.22 60.33 1454313
May 15, 2012 61.45 61.94 60.70 60.79 1981202
May 14, 2012 62.85 62.81 61.83 62.14 1809818
May 11, 2012 62.11 63.26 61.98 62.85 2158933
May 10, 2012 62.54 62.63 61.59 61.80 2447888
May 9, 2012 61.42 62.43 61.16 62.20 1823781
May 8, 2012 62.26 62.51 61.29 62.29 1685262
May 7, 2012 62.63 63.17 62.40 63.13 3606096
May 4, 2012 63.50 63.81 62.69 62.92 1406615
May 3, 2012 65.15 65.61 64.50 64.68 3209187
May 2, 2012 65.85 66.07 65.28 65.84 1307370
May 1, 2012 66.20 66.64 66.16 66.43 1291860
April 30, 2012 66.17 66.53 65.96 66.29 1149638
April 27, 2012 66.77 66.97 66.48 66.69 1092569
April 26, 2012 65.40 67.25 65.31 67.16 3353212
April 25, 2012 65.45 66.12 65.33 65.96 4945401
April 24, 2012 64.64 65.42 64.28 65.15 3258357
April 23, 2012 64.12 64.31 63.53 64.24 1464319
April 20, 2012 65.29 65.65 65.10 65.22 3112291
April 19, 2012 65.00 65.55 64.01 64.28 2270444
April 18, 2012 65.05 65.45 64.81 64.88 2567068
April 17, 2012 64.27 65.13 63.91 64.95 2400795
April 16, 2012 63.87 64.22 63.38 63.73 3275752
April 13, 2012 66.49 66.51 64.49 65.42 5666431
April 12, 2012 66.94 66.97 65.20 65.85 5235234
April 11, 2012 65.75 66.40 65.46 65.92 2572140
April 10, 2012 66.13 66.51 64.29 64.57 3883960
April 9, 2012 65.97 66.50 65.95 65.95 1293289
April 5, 2012 66.11 67.51 66.03 67.37 3228197
April 4, 2012 67.95 68.30 66.67 67.48 2724547
April 3, 2012 70.76 70.78 68.95 69.34 2088338
April 2, 2012 70.19 71.28 70.01 70.97 1582193
March 30, 2012 69.89 70.17 69.65 69.82 2315346
March 29, 2012 69.16 69.95 68.98 69.85 1333198
March 28, 2012 71.17 71.18 69.86 70.21 1708790
March 27, 2012 71.22 71.26 70.56 70.58 855323
March 26, 2012 70.76 71.25 70.71 71.24 2349620
March 23, 2012 70.22 70.54 69.79 70.38 1221844
March 22, 2012 70.26 71.04 70.21 70.55 1771108
March 21, 2012 71.30 71.56 71.04 71.24 1725026
March 20, 2012 71.31 71.84 71.17 71.65 1942573
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

SAP News

UBS Upgrades SAP AG (SAP) to Buy
May 31, 7:44AM Street Insider
IBM Buys Vivisimo
May 30, 10:30AM
Ariba downgraded to Sell from Neutral at Roth Capital
May 29, 9:12AM theflyonthewall.com
@StockTwits50 $ARBA should be out of ST50. $SAP is going to buy it.
about 5 days ago by vjtweet
SAP Cloud Acquisitions Mask Cultural On-Premise Bias
May 25, 10:43AM The Wall Street Journal
The Lingering Impact of SuccessFactors
May 24, 7:00PM AllThingsD
Oracle Set to Buy Vitrue
May 24, 4:25PM Zacks
$SAP Mentioned more than normal on StockTwits - Currently at 5 x average daily social activity
about 8 days ago by TradeIdeasQuant
Lots of volume in $ARBA 45 strike call options at the ask & at a premium to the $SAP deal price. Speculation on higher bids?
about 8 days ago by chicagosean
$SAP buys $ARBA and $ORCL buys Vitrue... Who is going to buy $EGHT ???
about 8 days ago by jtnewb
Morgan Stanley Under Fire Over Facebook IPO - And Other News Told In Charts http://stks.co/3xEq $MS $AOL $F $SAP $ORCL $ARBA
about 8 days ago by ycharts
$AMZN $SAP $YHOO EC2 cloud for HANA, pretty cool stuff.
about 8 days ago by fatsak
love the $orcl $sap arms race... if quick serve dining was seen as a cloud play a Five Guys bidding war is not too far off
about 8 days ago by neilesteinberg
Looks like $SAP wanted to buy some more of that good old-fashioned California innovation. I guess 10 times sales isn't that bad for $ARBA.
about 8 days ago by bradloncar
$ARBA It's turf war between $ORCL and $SAP IMO this will invite bidding war $ORCL will outbid $SAP that $ARBA can't refuse
about 9 days ago by biostock
SAP to Acquire Ariba; Stock up 19%
May 22, 3:43PM Benzinga
Hoping $ORCL will not like $SAP meddling into $ARBA. Would love to see this trade well above $45. Re-opens 3:15
about 9 days ago by Centrifugal
RT @StockTwits50: $ARBA, ranked N7 on the St50 is acquired by $SAP for $45 after spending 11 weeks on the list http://stks.co/3wKx
about 9 days ago by howardlindzon
$ARBA, ranked N7 on the St50 is acquired by $SAP for $45 after spending 11 weeks on the list http://stks.co/3wKp
about 9 days ago by StockTwits50
$ARBA in core portfolio-- what a great payday. To be acquired by $SAP for $45
about 9 days ago by DeidreZune
$SAP to buy @ariba for $45/share. $ARBA
about 9 days ago by TechStockRadar
$SAP to acquire $ARBA for $45.00 per share
about 9 days ago by ronin245
RT @SAPinvestor: $SAP to expand #cloud presence with acquisition of $ARBA
about 9 days ago by howardlindzon
Damn they got it on the cheap. Congrats to ariba peeps and invenstors RT @Street_Insider: $SAP to buy Ariba $ARBA for $45/share
about 9 days ago by howardlindzon
RT @Street_Insider $SAP to buy Ariba $ARBA for $45/share
about 9 days ago by StockTwits
DaRT @Benzinga: $SAP to Buy $ARBA for $45 a Share
about 9 days ago by howardlindzon
RT @Benzinga $SAP to Buy $ARBA for $45 a Share
about 9 days ago by StockTwits50
$SAP to buy Ariba $ARBA for $45/share
about 9 days ago by Street_Insider
SAP (SAP) to buy Ariba (ARBA) for $45/share
May 22, 2:49PM Street Insider
$SAP to Buy $ARBA for $45 a Share
about 9 days ago by Benzinga
$SAP $RIMM Just came back from SAP Sapphire event. RIMM is still relevant, HTML5 will keep them in the game thanks to Droid, IOS split use
about 9 days ago by fatsak
$CRM $YHOO riding $CRM from yesterday. $SAP or $ORCL should have attempted to buy them a few years ago.
about 9 days ago by fatsak
Investors Buy Into Salesforce.com After Q1 Beat
May 18, 1:15PM Investor's Business Daily
Have Code, Will Travel For Nomad CIO
May 17, 4:37PM The Wall Street Journal
Manhattan Associates Carving Niche In The Warehouse
May 16, 6:17PM Investor's Business Daily
Social Networking For Enterprises
May 16, 2:24PM Seeking Alpha
SAP has a new star
May 16, 9:16AM Fortune
Former Coty CIO Predicted Death of Bid for Avon
May 15, 6:24PM The Wall Street Journal
McLaren Group Runs Faster With SAP
May 15, 8:00AM PR Newswire
SAP Unveils Accelerated Cloud Strategy
May 15, 8:00AM PR Newswire

Recent Quotes

Symbol Price Chg Chg % Market Cap
SAP 57.42 +0.66 +1.16% 67.56B
SANW 5.480 -0.01 -0.18% 31.78M
SANM 7.09 -0.01 -0.14% 578.44M
SAN 73.24 -0.32 -0.43% 13.28B
SALM 4.63 +0.03 +0.65% 111.73M
SAL 24.50 +0.15 +0.62% 41.40M
SAIA 20.95 -0.12 -0.57% 336.91M
SAI 10.98 -0.10 -0.90% 3.781B
SAH 14.73 -0.17 -1.14% 784.48M
RDA 10.37 -0.14 -1.33% 452.04M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close