Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SAPR4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 5.83 | 0.02 | 0.34% | 5.81 | 5.87 | 5.80 | 1,235,400 |
| May 17 2024 | 5.81 | 0.14 | 2.47% | 5.68 | 5.82 | 5.68 | 1,747,900 |
| May 16 2024 | 5.67 | 0.01 | 0.18% | 5.71 | 5.75 | 5.67 | 1,168,700 |
| May 15 2024 | 5.66 | -0.05 | -0.88% | 5.72 | 5.76 | 5.66 | 1,061,900 |
| May 14 2024 | 5.71 | 0.06 | 1.06% | 5.67 | 5.76 | 5.66 | 1,356,600 |
| May 13 2024 | 5.65 | 0.11 | 1.99% | 5.55 | 5.72 | 5.54 | 1,271,100 |
| May 10 2024 | 5.54 | 0.04 | 0.73% | 5.46 | 5.61 | 5.45 | 1,006,100 |
| May 09 2024 | 5.50 | 0.00 | 0.00% | 5.48 | 5.53 | 5.40 | 1,167,600 |
| May 08 2024 | 5.50 | 0.01 | 0.18% | 5.52 | 5.52 | 5.45 | 808,400 |
| May 07 2024 | 5.49 | -0.05 | -0.90% | 5.52 | 5.54 | 5.45 | 1,001,700 |
| May 06 2024 | 5.54 | -0.04 | -0.72% | 5.56 | 5.65 | 5.40 | 4,196,700 |
| May 03 2024 | 5.58 | 0.30 | 5.68% | 5.32 | 5.63 | 5.27 | 5,303,700 |
| May 02 2024 | 5.28 | 0.11 | 2.13% | 5.18 | 5.33 | 5.14 | 1,455,700 |
| Apr 30 2024 | 5.17 | -0.07 | -1.34% | 5.24 | 5.24 | 5.15 | 1,034,700 |
| Apr 29 2024 | 5.24 | -0.01 | -0.19% | 5.25 | 5.28 | 5.20 | 978,300 |
| Apr 26 2024 | 5.25 | 0.06 | 1.16% | 5.20 | 5.30 | 5.20 | 1,065,000 |
| Apr 25 2024 | 5.19 | -0.09 | -1.70% | 5.27 | 5.28 | 5.16 | 1,174,200 |
| Apr 24 2024 | 5.28 | -0.04 | -0.75% | 5.32 | 5.34 | 5.27 | 1,243,100 |
| Apr 23 2024 | 5.32 | 0.06 | 1.14% | 5.25 | 5.34 | 5.20 | 2,274,700 |
| Apr 22 2024 | 5.26 | 0.13 | 2.53% | 5.14 | 5.32 | 5.13 | 2,278,400 |
| Apr 19 2024 | 5.13 | 0.12 | 2.40% | 5.01 | 5.15 | 4.99 | 1,297,700 |
| Apr 18 2024 | 5.01 | -0.01 | -0.20% | 5.00 | 5.04 | 4.97 | 1,414,300 |
| Apr 17 2024 | 5.02 | 0.02 | 0.40% | 5.03 | 5.08 | 5.00 | 1,332,100 |
| Apr 16 2024 | 5.00 | -0.06 | -1.19% | 5.06 | 5.06 | 4.98 | 2,879,400 |
| Apr 15 2024 | 5.06 | -0.01 | -0.20% | 5.09 | 5.11 | 5.03 | 3,295,600 |
| Apr 12 2024 | 5.07 | -0.06 | -1.17% | 5.13 | 5.13 | 5.05 | 2,438,100 |
| Apr 11 2024 | 5.13 | -0.02 | -0.39% | 5.15 | 5.16 | 5.10 | 1,410,800 |
| Apr 10 2024 | 5.15 | -0.08 | -1.53% | 5.22 | 5.22 | 5.12 | 1,850,000 |
| Apr 09 2024 | 5.23 | 0.07 | 1.36% | 5.16 | 5.24 | 5.14 | 1,276,600 |
| Apr 08 2024 | 5.16 | 0.03 | 0.58% | 5.10 | 5.18 | 5.10 | 1,464,500 |
| Apr 05 2024 | 5.13 | -0.03 | -0.58% | 5.16 | 5.17 | 5.08 | 2,210,700 |
| Apr 04 2024 | 5.16 | 0.03 | 0.58% | 5.15 | 5.20 | 5.14 | 1,674,000 |
| Apr 03 2024 | 5.13 | -0.07 | -1.35% | 5.20 | 5.20 | 5.10 | 1,739,900 |
| Apr 02 2024 | 5.20 | 0.02 | 0.39% | 5.19 | 5.21 | 5.14 | 1,378,500 |
| Apr 01 2024 | 5.18 | -0.05 | -0.96% | 5.22 | 5.25 | 5.17 | 1,421,200 |
| Mar 28 2024 | 5.23 | -0.04 | -0.76% | 5.27 | 5.30 | 5.20 | 1,231,200 |
| Mar 27 2024 | 5.27 | 0.00 | 0.00% | 5.24 | 5.28 | 5.20 | 1,280,800 |
| Mar 26 2024 | 5.27 | 0.02 | 0.38% | 5.25 | 5.32 | 5.23 | 1,237,300 |
| Mar 25 2024 | 5.25 | -0.01 | -0.19% | 5.24 | 5.30 | 5.21 | 1,841,300 |
| Mar 22 2024 | 5.26 | -0.04 | -0.75% | 5.30 | 5.30 | 5.19 | 1,098,200 |
| Mar 21 2024 | 5.30 | -0.01 | -0.19% | 5.32 | 5.32 | 5.22 | 1,599,700 |
| Mar 20 2024 | 5.31 | 0.16 | 3.11% | 5.16 | 5.32 | 5.16 | 3,119,200 |
| Mar 19 2024 | 5.15 | 0.02 | 0.39% | 5.13 | 5.15 | 5.05 | 1,183,800 |
| Mar 18 2024 | 5.13 | -0.04 | -0.77% | 5.17 | 5.19 | 5.09 | 1,594,900 |
| Mar 15 2024 | 5.17 | 0.07 | 1.37% | 5.16 | 5.35 | 5.12 | 3,964,000 |
| Mar 14 2024 | 5.10 | 0.01 | 0.20% | 5.09 | 5.11 | 5.01 | 1,505,200 |
| Mar 13 2024 | 5.09 | -0.06 | -1.17% | 5.14 | 5.15 | 5.06 | 2,228,700 |
| Mar 12 2024 | 5.15 | -0.02 | -0.39% | 5.16 | 5.20 | 5.12 | 2,171,600 |
| Mar 11 2024 | 5.17 | -0.10 | -1.90% | 5.26 | 5.27 | 5.14 | 1,928,700 |
| Mar 08 2024 | 5.27 | 0.05 | 0.96% | 5.20 | 5.29 | 5.17 | 3,038,700 |
| Mar 07 2024 | 5.22 | 0.08 | 1.56% | 5.14 | 5.23 | 5.10 | 2,122,500 |
| Mar 06 2024 | 5.14 | -0.01 | -0.19% | 5.17 | 5.21 | 5.10 | 1,260,100 |
| Mar 05 2024 | 5.15 | -0.06 | -1.15% | 5.22 | 5.29 | 5.13 | 1,383,200 |
| Mar 04 2024 | 5.21 | -0.05 | -0.95% | 5.27 | 5.31 | 5.21 | 1,053,400 |
| Mar 01 2024 | 5.26 | -0.01 | -0.19% | 5.24 | 5.29 | 5.20 | 2,192,100 |
| Feb 29 2024 | 5.27 | 0.04 | 0.76% | 5.23 | 5.27 | 5.18 | 1,414,500 |
| Feb 28 2024 | 5.23 | 0.03 | 0.58% | 5.19 | 5.29 | 5.18 | 1,350,400 |
| Feb 27 2024 | 5.20 | 0.05 | 0.97% | 5.16 | 5.23 | 5.15 | 1,182,500 |
| Feb 26 2024 | 5.15 | -0.04 | -0.77% | 5.19 | 5.23 | 5.15 | 1,103,300 |
| Feb 23 2024 | 5.19 | -0.09 | -1.70% | 5.28 | 5.28 | 5.16 | 1,485,300 |
| Feb 22 2024 | 5.28 | 0.05 | 0.96% | 5.23 | 5.29 | 5.21 | 1,950,600 |
| Feb 21 2024 | 5.23 | -0.10 | -1.88% | 5.33 | 5.33 | 5.21 | 2,500,800 |
