Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SAPR3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 5.20 | 0.08 | 1.56% | 5.11 | 5.22 | 5.10 | 204,500 |
| May 09 2024 | 5.12 | -0.04 | -0.78% | 5.16 | 5.17 | 5.05 | 156,900 |
| May 08 2024 | 5.16 | 0.04 | 0.78% | 5.13 | 5.16 | 5.08 | 135,900 |
| May 07 2024 | 5.12 | -0.03 | -0.58% | 5.17 | 5.18 | 5.09 | 217,500 |
| May 06 2024 | 5.15 | 0.00 | 0.00% | 5.21 | 5.36 | 5.05 | 696,000 |
| May 03 2024 | 5.15 | 0.07 | 1.38% | 5.08 | 5.15 | 5.02 | 340,000 |
| May 02 2024 | 5.08 | 0.12 | 2.42% | 4.94 | 5.09 | 4.92 | 301,800 |
| Apr 30 2024 | 4.96 | -0.02 | -0.40% | 4.97 | 4.99 | 4.92 | 171,300 |
| Apr 29 2024 | 4.98 | 0.01 | 0.20% | 4.98 | 5.02 | 4.96 | 114,500 |
| Apr 26 2024 | 4.97 | 0.01 | 0.20% | 4.96 | 5.03 | 4.94 | 143,200 |
| Apr 25 2024 | 4.96 | -0.05 | -1.00% | 5.01 | 5.02 | 4.90 | 190,400 |
| Apr 24 2024 | 5.01 | -0.01 | -0.20% | 5.04 | 5.05 | 4.97 | 163,000 |
| Apr 23 2024 | 5.02 | 0.06 | 1.21% | 4.96 | 5.04 | 4.93 | 225,600 |
| Apr 22 2024 | 4.96 | 0.08 | 1.64% | 4.84 | 5.03 | 4.83 | 619,100 |
| Apr 19 2024 | 4.88 | 0.16 | 3.39% | 4.75 | 4.92 | 4.70 | 167,600 |
| Apr 18 2024 | 4.72 | -0.05 | -1.05% | 4.76 | 4.81 | 4.69 | 225,400 |
| Apr 17 2024 | 4.77 | 0.02 | 0.42% | 4.73 | 4.83 | 4.73 | 177,200 |
| Apr 16 2024 | 4.75 | -0.08 | -1.66% | 4.83 | 4.83 | 4.72 | 350,900 |
| Apr 15 2024 | 4.83 | 0.00 | 0.00% | 4.85 | 4.87 | 4.77 | 463,900 |
| Apr 12 2024 | 4.83 | -0.07 | -1.43% | 4.90 | 4.90 | 4.81 | 321,900 |
| Apr 11 2024 | 4.90 | 0.01 | 0.20% | 4.94 | 4.94 | 4.88 | 175,400 |
| Apr 10 2024 | 4.89 | -0.09 | -1.81% | 4.98 | 4.98 | 4.88 | 249,400 |
| Apr 09 2024 | 4.98 | 0.02 | 0.40% | 4.96 | 4.99 | 4.92 | 155,000 |
| Apr 08 2024 | 4.96 | 0.08 | 1.64% | 4.90 | 4.96 | 4.88 | 201,500 |
| Apr 05 2024 | 4.88 | -0.07 | -1.41% | 4.95 | 4.97 | 4.88 | 284,700 |
| Apr 04 2024 | 4.95 | 0.00 | 0.00% | 4.95 | 4.98 | 4.91 | 262,300 |
| Apr 03 2024 | 4.95 | -0.05 | -1.00% | 5.00 | 5.01 | 4.92 | 217,800 |
| Apr 02 2024 | 5.00 | 0.00 | 0.00% | 4.99 | 5.02 | 4.95 | 190,200 |
| Apr 01 2024 | 5.00 | -0.04 | -0.79% | 5.04 | 5.06 | 4.98 | 200,100 |
| Mar 28 2024 | 5.04 | -0.01 | -0.20% | 5.07 | 5.08 | 5.00 | 194,400 |
| Mar 27 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.07 | 5.00 | 186,000 |
| Mar 26 2024 | 5.05 | 0.03 | 0.60% | 5.01 | 5.09 | 5.00 | 128,700 |
| Mar 25 2024 | 5.02 | 0.01 | 0.20% | 5.01 | 5.07 | 4.98 | 351,100 |
| Mar 22 2024 | 5.01 | -0.04 | -0.79% | 5.05 | 5.06 | 4.99 | 145,900 |
| Mar 21 2024 | 5.05 | 0.00 | 0.00% | 5.07 | 5.09 | 5.00 | 217,700 |
| Mar 20 2024 | 5.05 | 0.11 | 2.23% | 5.00 | 5.07 | 4.96 | 414,900 |
| Mar 19 2024 | 4.94 | -0.01 | -0.20% | 4.96 | 4.99 | 4.91 | 195,900 |
| Mar 18 2024 | 4.95 | -0.07 | -1.39% | 5.04 | 5.04 | 4.95 | 212,700 |
| Mar 15 2024 | 5.02 | 0.06 | 1.21% | 5.00 | 5.12 | 4.95 | 468,000 |
| Mar 14 2024 | 4.96 | -0.03 | -0.60% | 5.00 | 5.02 | 4.93 | 363,200 |
| Mar 13 2024 | 4.99 | -0.04 | -0.80% | 5.01 | 5.02 | 4.96 | 344,500 |
| Mar 12 2024 | 5.03 | 0.01 | 0.20% | 5.02 | 5.07 | 5.00 | 292,500 |
| Mar 11 2024 | 5.02 | -0.12 | -2.33% | 5.14 | 5.14 | 5.00 | 230,900 |
| Mar 08 2024 | 5.14 | 0.12 | 2.39% | 5.02 | 5.14 | 4.97 | 462,400 |
| Mar 07 2024 | 5.02 | 0.12 | 2.45% | 4.93 | 5.02 | 4.90 | 447,500 |
| Mar 06 2024 | 4.90 | -0.02 | -0.41% | 4.92 | 4.96 | 4.89 | 173,400 |
| Mar 05 2024 | 4.92 | -0.07 | -1.40% | 5.00 | 5.04 | 4.90 | 239,200 |
| Mar 04 2024 | 4.99 | -0.02 | -0.40% | 5.02 | 5.05 | 4.97 | 187,300 |
| Mar 01 2024 | 5.01 | -0.03 | -0.60% | 5.00 | 5.03 | 4.95 | 284,400 |
| Feb 29 2024 | 5.04 | 0.06 | 1.20% | 4.99 | 5.04 | 4.97 | 185,500 |
| Feb 28 2024 | 4.98 | -0.01 | -0.20% | 4.99 | 5.05 | 4.98 | 270,500 |
| Feb 27 2024 | 4.99 | 0.03 | 0.60% | 4.98 | 5.02 | 4.95 | 212,500 |
| Feb 26 2024 | 4.96 | -0.02 | -0.40% | 4.99 | 5.01 | 4.94 | 131,800 |
| Feb 23 2024 | 4.98 | -0.05 | -0.99% | 5.03 | 5.03 | 4.94 | 254,300 |
| Feb 22 2024 | 5.03 | 0.03 | 0.60% | 5.01 | 5.03 | 4.96 | 263,000 |
| Feb 21 2024 | 5.00 | -0.06 | -1.19% | 5.05 | 5.09 | 4.96 | 330,000 |
| Feb 20 2024 | 5.06 | 0.04 | 0.80% | 5.04 | 5.09 | 4.99 | 205,700 |
| Feb 19 2024 | 5.02 | -0.08 | -1.57% | 5.08 | 5.08 | 4.99 | 248,700 |
| Feb 16 2024 | 5.10 | 0.07 | 1.39% | 5.03 | 5.12 | 4.99 | 223,100 |
| Feb 15 2024 | 5.03 | -0.01 | -0.20% | 5.10 | 5.10 | 4.95 | 342,800 |
| Feb 14 2024 | 5.04 | -0.28 | -5.26% | 5.32 | 5.32 | 5.04 | 295,800 |
