Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SAPGF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 192.40 | 1.65 | 0.87% | 192.254 | 192.648 | 190.608 | 153,501 |
| May 16 2024 | 190.75 | 1.24 | 0.65% | 192.63 | 192.63 | 190.75 | 344,519 |
| May 15 2024 | 189.51 | 2.01 | 1.07% | 189.50 | 191.81 | 189.50 | 1,398 |
| May 14 2024 | 187.50 | -2.10 | -1.10% | 188.06 | 189.692 | 187.50 | 2,130 |
| May 13 2024 | 189.595 | -0.41 | -0.21% | 190.70 | 191.092 | 189.595 | 4,805 |
| May 10 2024 | 190.00 | -0.32 | -0.17% | 189.704 | 190.00 | 189.704 | 21,491 |
| May 09 2024 | 190.3215 | 0.32 | 0.17% | 190.70 | 191.58 | 188.37 | 6,045 |
| May 08 2024 | 190.00 | 3.48 | 1.87% | 188.655 | 190.00 | 188.655 | 2,201 |
| May 07 2024 | 186.52 | 2.42 | 1.31% | 189.036 | 189.036 | 186.52 | 1,385 |
| May 06 2024 | 184.10 | 0.60 | 0.33% | 182.21 | 185.00 | 182.21 | 3,840 |
| May 03 2024 | 183.50 | 5.32 | 2.98% | 182.46 | 183.50 | 181.4756 | 2,369 |
| May 02 2024 | 178.184 | -3.82 | -2.10% | 179.75 | 181.19 | 178.184 | 20,754 |
| May 01 2024 | 182.00 | -0.11 | -0.06% | 176.96 | 182.00 | 176.96 | 1,155 |
| Apr 30 2024 | 182.107 | 0.00 | 0.00% | 182.107 | 182.107 | 182.107 | 498 |
| Apr 29 2024 | 182.107 | -3.89 | -2.09% | 182.107 | 182.107 | 182.107 | 901 |
| Apr 26 2024 | 186.00 | 5.15 | 2.85% | 186.328 | 186.328 | 186.00 | 2,704 |
| Apr 25 2024 | 180.854 | -7.15 | -3.80% | 180.18 | 182.9126 | 179.65 | 4,321 |
| Apr 24 2024 | 188.00 | 3.13 | 1.69% | 188.215 | 188.215 | 185.27 | 6,362 |
| Apr 23 2024 | 184.872 | 8.44 | 4.78% | 185.95 | 186.328 | 183.93 | 3,169 |
| Apr 22 2024 | 176.433 | 2.21 | 1.27% | 175.46 | 179.616 | 175.08 | 1,853 |
| Apr 19 2024 | 174.2277 | -6.88 | -3.80% | 176.728 | 178.26 | 174.2277 | 21,256 |
| Apr 18 2024 | 181.104 | 4.35 | 2.46% | 178.05 | 181.104 | 177.154 | 1,242 |
| Apr 17 2024 | 176.75 | -4.15 | -2.29% | 180.664 | 180.664 | 176.75 | 1,125 |
| Apr 16 2024 | 180.896 | 0.55 | 0.30% | 180.00 | 182.088 | 180.00 | 1,972 |
| Apr 15 2024 | 180.35 | -1.74 | -0.96% | 180.3335 | 181.925 | 179.30 | 1,503 |
| Apr 12 2024 | 182.094 | -2.93 | -1.58% | 182.29 | 182.29 | 179.43 | 15,922 |
| Apr 11 2024 | 185.02 | 2.50 | 1.37% | 182.71 | 185.02 | 182.71 | 3,910 |
| Apr 10 2024 | 182.525 | -4.16 | -2.23% | 184.18 | 184.18 | 182.525 | 612 |
| Apr 09 2024 | 186.684 | -6.29 | -3.26% | 188.864 | 188.864 | 186.684 | 1,486 |
| Apr 08 2024 | 192.9716 | 0.97 | 0.51% | 191.49 | 192.9716 | 190.7292 | 20,745 |
| Apr 05 2024 | 192.00 | -1.25 | -0.65% | 191.082 | 192.25 | 191.082 | 1,640 |
| Apr 04 2024 | 193.25 | 1.87 | 0.98% | 193.375 | 193.375 | 192.75 | 1,283 |
| Apr 03 2024 | 191.376 | 0.38 | 0.20% | 191.96 | 192.12 | 190.20 | 3,104 |
| Apr 02 2024 | 191.00 | -5.75 | -2.92% | 191.88 | 191.88 | 191.00 | 19,677 |
| Apr 01 2024 | 196.746 | 0.79 | 0.40% | 196.00 | 196.746 | 193.944 | 1,504 |
| Mar 28 2024 | 195.956 | 0.00 | 0.00% | 194.6482 | 195.956 | 193.76 | 7,213 |
| Mar 27 2024 | 195.954 | -0.41 | -0.21% | 198.00 | 199.00 | 195.954 | 7,438 |
| Mar 26 2024 | 196.362 | 0.67 | 0.34% | 196.70 | 198.05 | 196.31 | 15,561 |
| Mar 25 2024 | 195.692 | 1.67 | 0.86% | 194.25 | 196.044 | 194.25 | 6,611 |
| Mar 22 2024 | 194.0171 | -0.93 | -0.48% | 194.016 | 194.0171 | 194.016 | 1,068 |
| Mar 21 2024 | 194.944 | 4.94 | 2.60% | 192.00 | 196.00 | 190.9456 | 30,969 |
| Mar 20 2024 | 190.00 | 3.50 | 1.88% | 187.79 | 190.00 | 187.79 | 1,050 |
| Mar 19 2024 | 186.50 | -2.09 | -1.11% | 187.663 | 187.976 | 186.50 | 13,398 |
| Mar 18 2024 | 188.59 | 1.11 | 0.59% | 188.59 | 188.59 | 188.59 | 17,182 |
| Mar 15 2024 | 187.476 | -1.92 | -1.02% | 188.038 | 188.038 | 187.1795 | 12,104 |
| Mar 14 2024 | 189.40 | -1.02 | -0.54% | 190.35 | 190.35 | 189.40 | 3,155 |
| Mar 13 2024 | 190.424 | -2.26 | -1.17% | 191.53 | 191.53 | 190.424 | 947 |
| Mar 12 2024 | 192.68 | 3.77 | 1.99% | 190.06 | 193.56 | 190.06 | 2,928 |
| Mar 11 2024 | 188.914 | -3.42 | -1.78% | 187.70 | 189.72 | 187.70 | 1,564 |
| Mar 08 2024 | 192.332 | -2.67 | -1.37% | 194.49 | 194.66 | 192.132 | 3,942 |
| Mar 07 2024 | 195.00 | 4.43 | 2.32% | 191.91 | 195.00 | 191.91 | 3,667 |
| Mar 06 2024 | 190.575 | 4.35 | 2.33% | 189.837 | 191.045 | 189.66 | 3,161 |
| Mar 05 2024 | 186.23 | -4.27 | -2.24% | 190.00 | 190.81 | 186.23 | 15,021 |
| Mar 04 2024 | 190.50 | 3.92 | 2.10% | 190.00 | 190.50 | 189.25 | 5,101 |
| Mar 01 2024 | 186.5843 | -0.64 | -0.34% | 186.52 | 188.66 | 185.79 | 24,502 |
| Feb 29 2024 | 187.22 | 1.51 | 0.81% | 186.33 | 187.80 | 186.274 | 2,145 |
| Feb 28 2024 | 185.712 | -3.51 | -1.85% | 186.04 | 186.65 | 185.42 | 11,608 |
| Feb 27 2024 | 189.22 | 1.22 | 0.65% | 188.00 | 189.22 | 187.73 | 91,451 |
| Feb 26 2024 | 188.00 | 4.15 | 2.26% | 186.45 | 188.00 | 186.45 | 20,186 |
| Feb 23 2024 | 183.85 | 3.55 | 1.97% | 182.43 | 184.00 | 182.43 | 13,108 |
| Feb 22 2024 | 180.296 | 5.30 | 3.03% | 180.00 | 181.50 | 179.20 | 8,621 |
| Feb 21 2024 | 175.00 | 0.37 | 0.21% | 174.70 | 175.804 | 174.368 | 9,613 |
| Feb 20 2024 | 174.63 | -0.62 | -0.35% | 175.66 | 176.605 | 174.63 | 3,666 |
