Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SAPR3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 5.03 | -0.02 | -0.40% | 5.05 | 5.07 | 4.97 | 11,361 |
| Jun 13 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.10 | 5.00 | 10,302 |
| Jun 12 2024 | 5.05 | -0.15 | -2.88% | 5.13 | 5.18 | 5.04 | 9,804 |
| Jun 11 2024 | 5.20 | 0.14 | 2.77% | 5.07 | 5.20 | 5.05 | 9,603 |
| Jun 10 2024 | 5.06 | -0.04 | -0.78% | 5.18 | 5.23 | 5.02 | 14,900 |
| Jun 07 2024 | 5.10 | -0.09 | -1.73% | 5.23 | 5.28 | 5.10 | 12,634 |
| Jun 06 2024 | 5.19 | -0.04 | -0.76% | 5.25 | 5.30 | 5.19 | 9,560 |
| Jun 05 2024 | 5.23 | -0.06 | -1.13% | 5.24 | 5.29 | 5.18 | 10,390 |
| Jun 04 2024 | 5.29 | 0.14 | 2.72% | 5.17 | 5.32 | 5.11 | 8,569 |
| Jun 03 2024 | 5.15 | -0.01 | -0.19% | 5.18 | 5.20 | 5.11 | 15,017 |
| May 31 2024 | 5.16 | -0.13 | -2.46% | 5.29 | 5.36 | 5.15 | 12,207 |
| May 29 2024 | 5.29 | 0.06 | 1.15% | 5.26 | 5.37 | 5.20 | 8,949 |
| May 28 2024 | 5.23 | -0.12 | -2.24% | 5.34 | 5.35 | 5.22 | 8,907 |
| May 27 2024 | 5.35 | 0.00 | 0.00% | 5.35 | 5.37 | 5.27 | 11,198 |
| May 24 2024 | 5.35 | -0.03 | -0.56% | 5.37 | 5.41 | 5.34 | 8,597 |
| May 23 2024 | 5.38 | -0.01 | -0.19% | 5.41 | 5.42 | 5.30 | 8,629 |
| May 22 2024 | 5.39 | -0.11 | -2.00% | 5.50 | 5.54 | 5.38 | 10,165 |
| May 21 2024 | 5.50 | -0.04 | -0.72% | 5.56 | 5.57 | 5.43 | 12,176 |
| May 20 2024 | 5.54 | 0.10 | 1.84% | 5.50 | 5.57 | 5.45 | 12,838 |
| May 17 2024 | 5.44 | 0.10 | 1.87% | 5.35 | 5.50 | 5.34 | 10,664 |
| May 16 2024 | 5.34 | -0.04 | -0.74% | 5.37 | 5.40 | 5.30 | 11,308 |
| May 15 2024 | 5.38 | 0.06 | 1.13% | 5.34 | 5.39 | 5.27 | 12,735 |
| May 14 2024 | 5.32 | 0.02 | 0.38% | 5.31 | 5.38 | 5.25 | 8,273 |
| May 13 2024 | 5.30 | 0.13 | 2.51% | 5.20 | 5.36 | 5.20 | 12,874 |
| May 10 2024 | 5.17 | 0.00 | 0.00% | 5.14 | 5.23 | 5.09 | 10,597 |
| May 09 2024 | 5.17 | 0.00 | 0.00% | 5.19 | 5.20 | 5.05 | 8,185 |
| May 08 2024 | 5.17 | 0.04 | 0.78% | 5.15 | 5.20 | 5.09 | 10,902 |
| May 07 2024 | 5.13 | -0.09 | -1.72% | 5.24 | 5.24 | 5.09 | 11,691 |
| May 06 2024 | 5.22 | 0.15 | 2.96% | 5.17 | 5.35 | 5.06 | 16,686 |
| May 03 2024 | 5.07 | -0.02 | -0.39% | 5.10 | 5.15 | 5.02 | 11,245 |
| May 02 2024 | 5.09 | 0.12 | 2.41% | 4.98 | 5.10 | 4.93 | 16,166 |
| Apr 30 2024 | 4.97 | -0.01 | -0.20% | 4.98 | 5.04 | 4.92 | 12,045 |
| Apr 29 2024 | 4.98 | -0.04 | -0.80% | 5.00 | 5.05 | 4.96 | 8,686 |
| Apr 26 2024 | 5.02 | 0.08 | 1.62% | 4.96 | 5.03 | 4.94 | 9,237 |
| Apr 25 2024 | 4.94 | -0.05 | -1.00% | 4.98 | 4.99 | 4.91 | 11,368 |
| Apr 24 2024 | 4.99 | -0.03 | -0.60% | 5.04 | 5.05 | 4.97 | 10,689 |
| Apr 23 2024 | 5.02 | 0.06 | 1.21% | 4.99 | 5.04 | 4.93 | 13,937 |
| Apr 22 2024 | 4.96 | 0.09 | 1.85% | 4.84 | 5.03 | 4.81 | 14,470 |
| Apr 19 2024 | 4.87 | 0.15 | 3.18% | 4.75 | 4.87 | 4.72 | 11,685 |
| Apr 18 2024 | 4.72 | -0.06 | -1.26% | 4.79 | 4.82 | 4.70 | 12,667 |
| Apr 17 2024 | 4.78 | 0.02 | 0.42% | 4.76 | 4.85 | 4.74 | 13,591 |
| Apr 16 2024 | 4.76 | -0.07 | -1.45% | 4.84 | 4.86 | 4.72 | 20,799 |
| Apr 15 2024 | 4.83 | -0.01 | -0.21% | 4.85 | 4.87 | 4.78 | 23,668 |
| Apr 12 2024 | 4.84 | -0.08 | -1.63% | 4.90 | 4.92 | 4.81 | 25,184 |
| Apr 11 2024 | 4.92 | 0.01 | 0.20% | 4.92 | 4.93 | 4.89 | 12,396 |
| Apr 10 2024 | 4.91 | -0.07 | -1.41% | 4.99 | 5.00 | 4.89 | 17,445 |
| Apr 09 2024 | 4.98 | 0.05 | 1.01% | 4.96 | 4.99 | 4.93 | 13,063 |
| Apr 08 2024 | 4.93 | 0.01 | 0.20% | 4.92 | 4.95 | 4.88 | 17,946 |
| Apr 05 2024 | 4.92 | -0.03 | -0.61% | 4.95 | 4.97 | 4.88 | 23,366 |
| Apr 04 2024 | 4.95 | -0.01 | -0.20% | 4.96 | 5.00 | 4.92 | 14,178 |
| Apr 03 2024 | 4.96 | -0.07 | -1.39% | 5.02 | 5.02 | 4.92 | 16,561 |
| Apr 02 2024 | 5.03 | 0.03 | 0.60% | 5.00 | 5.05 | 4.95 | 15,238 |
| Apr 01 2024 | 5.00 | -0.07 | -1.38% | 5.06 | 5.07 | 4.98 | 19,752 |
| Mar 28 2024 | 5.07 | 0.00 | 0.00% | 5.07 | 5.08 | 5.00 | 13,030 |
| Mar 27 2024 | 5.07 | 0.04 | 0.80% | 5.05 | 5.08 | 5.00 | 8,367 |
| Mar 26 2024 | 5.03 | -0.01 | -0.20% | 5.02 | 5.08 | 4.99 | 8,930 |
| Mar 25 2024 | 5.04 | 0.03 | 0.60% | 5.03 | 5.06 | 4.98 | 12,741 |
| Mar 22 2024 | 5.01 | -0.06 | -1.18% | 5.07 | 5.09 | 5.00 | 11,031 |
| Mar 21 2024 | 5.07 | -0.02 | -0.39% | 5.09 | 5.10 | 5.00 | 12,811 |
| Mar 20 2024 | 5.09 | 0.11 | 2.21% | 4.98 | 5.10 | 4.96 | 14,015 |
| Mar 19 2024 | 4.98 | 0.01 | 0.20% | 4.97 | 4.99 | 4.92 | 15,876 |
