SAP Stock Prices

Data as of Nov 9, 2026

Last

237.42

Change

+3.97

Open

238.33

Previous

233.45

High

239.07

Low

236.75

Bid

-

Ask

-

Volume

1,693,289

Trades

-

Dividend

0.95

Yield

0.91%

Ex-Div

May 11, 2017

Split Date

Jun 27, 2000

Impl Vol

38.5%

Hist Vol

34.9%

Opt Volume

1,027

Open Int

75,329

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	238.33	239.07	236.75	237.42	+3.97	1,693,289	1,027	0.385	0.349
Nov 6, 2026	233.48	236.23	232.64	233.45	-10.08	2,291,392	3,887	0.361	0.348
Nov 5, 2026	245.02	245.23	241.30	243.53	+3.49	4,719,241	2,521	0.347	0.347
Nov 4, 2026	238.32	242.99	238.07	240.04	+9.73	2,876,387	2,933	0.334	0.347
Nov 3, 2026	228.62	232.06	227.11	230.31	-3.31	1,567,364	2,130	0.357	0.345
Nov 2, 2026	234.40	236.68	233.18	233.62	-1.40	1,432,959	932	0.363	0.345
Oct 30, 2026	237.99	239.03	234.17	235.02	+0.95	2,220,335	3,268	0.341	0.345
Oct 29, 2026	232.77	235.39	230.48	234.07	-2.86	2,149,248	3,416	0.307	0.345
Oct 28, 2026	234.92	238.51	234.56	236.93	+1.13	1,762,689	1,851	0.358	0.347
Oct 27, 2026	239.14	239.89	235.70	235.80	-2.75	2,018,544	2,031	0.325	0.347
Oct 26, 2026	239.89	241.50	236.58	238.55	+0.41	2,147,092	942	0.363	0.347
Oct 23, 2026	239.64	241.84	237.57	238.14	-2.45	2,097,785	4,024	0.345	0.348
Oct 22, 2026	237.06	243.05	236.29	240.59	+7.86	5,184,466	3,554	0.365	0.348
Oct 21, 2026	231.57	234.72	229.67	232.73	+3.75	4,253,069	5,752	0.442	0.347
Oct 20, 2026	226.43	229.00	225.79	228.98	+2.95	2,724,549	1,245	0.409	0.347
Oct 19, 2026	222.46	226.58	222.31	226.03	+1.74	2,170,017	884	0.615	0.347
Oct 16, 2026	228.62	229.54	221.86	224.29	-0.71	4,742,467	1,299	0.534	0.347
Oct 15, 2026	223.02	227.42	222.68	225.00	+4.51	2,653,525	2,772	0.413	0.347
Oct 14, 2026	220.21	221.79	218.45	220.49	+0.74	1,651,733	2,057	0.571	0.347
Oct 13, 2026	218.00	222.21	218.00	219.75	+1.90	2,061,739	2,861	0.540	0.347
Oct 12, 2026	217.20	221.22	215.70	217.85	+3.07	2,293,469	1,398	0.390	0.347
Oct 9, 2026	213.74	215.68	213.22	214.78	+2.38	2,235,854	2,714	0.351	0.349
Oct 8, 2026	210.91	213.31	205.91	212.40	+2.27	2,275,899	1,700	0.356	0.349
Oct 7, 2026	210.58	211.54	208.20	210.13	-0.33	1,991,572	806	0.369	0.349
Oct 6, 2026	212.22	213.69	210.07	210.46	+2.72	1,640,852	1,460	0.354	0.349
Oct 5, 2026	208.61	211.02	206.46	207.74	-0.83	1,346,110	1,265	0.349	0.349
Oct 2, 2026	210.01	210.31	206.36	208.57	+0.00	1,406,904	682	0.376	0.349
Oct 1, 2026	214.07	214.72	209.10	210.79	+2.31	1,961,752	2,048	0.383	0.349
Sep 30, 2026	209.00	211.55	208.25	208.48	-2.37	2,434,944	1,770	0.368	0.349
Sep 29, 2026	209.11	211.31	208.62	210.85	+1.54	2,113,866	1,764	0.397	0.349
Sep 28, 2026	204.53	210.36	203.17	209.31	-1.37	1,797,077	1,628	0.397	0.349
Sep 25, 2026	210.16	212.74	209.49	210.68	+1.57	1,557,196	1,005	0.374	0.349
Sep 24, 2026	210.00	210.69	207.46	209.11	-1.51	1,166,703	1,541	0.385	0.349
Sep 23, 2026	211.47	213.95	210.08	210.62	-0.06	1,552,817	3,007	0.383	0.350
Sep 22, 2026	214.20	214.42	207.74	210.68	+1.46	1,727,134	2,439	0.383	0.350
Sep 21, 2026	212.43	212.71	209.01	209.22	-0.23	1,824,151	2,988	0.386	0.350
Sep 18, 2026	212.58	213.12	209.33	209.45	-4.21	1,889,868	4,000	0.360	0.350
Sep 17, 2026	214.07	216.59	212.08	213.66	+0.46	1,102,571	1,075	0.335	0.351
Sep 16, 2026	213.13	215.98	212.88	213.20	-2.47	1,322,240	1,445	0.357	0.352
Sep 15, 2026	213.55	218.69	213.04	215.67	-2.61	1,840,291	1,000	0.379	0.352
Sep 14, 2026	215.15	218.64	212.02	218.28	+11.83	2,020,434	2,084	0.405	0.352
Sep 11, 2026	204.60	207.72	204.60	206.45	+0.50	1,718,893	2,644	0.344	0.348
Sep 10, 2026	206.35	208.10	203.74	205.95	-3.19	2,238,248	2,991	0.387	0.348
Sep 9, 2026	215.84	215.85	209.03	209.14	-2.35	2,486,091	1,136	0.395	0.350
Sep 8, 2026	213.12	213.18	209.16	211.49	+0.00	2,567,520	3,383	0.386	0.350
Sep 4, 2026	219.56	220.33	214.47	215.11	-1.92	2,297,929	4,080	0.389	0.349
Sep 3, 2026	215.71	218.01	213.96	217.03	+7.34	2,339,852	1,730	0.353	0.349
Sep 2, 2026	212.50	214.15	209.38	209.69	-2.35	1,505,481	2,620	0.360	0.348
Sep 1, 2026	215.86	218.00	211.86	212.04	-8.85	2,552,180	7,165	0.340	0.348
Aug 31, 2026	219.82	223.28	219.73	220.89	-0.65	3,028,800	3,234	0.379	0.346
Aug 28, 2026	219.77	222.96	219.56	221.54	+0.37	2,317,764	1,731	0.339	0.346
Aug 27, 2026	216.26	222.40	215.62	221.17	+9.49	3,291,785	5,525	0.356	0.346
Aug 26, 2026	208.58	212.32	208.57	211.68	-5.25	2,817,142	3,661	0.367	0.344
Aug 25, 2026	215.31	218.09	214.95	216.93	-1.73	1,849,565	4,097	0.354	0.343
Aug 24, 2026	216.99	220.09	216.90	218.66	-0.02	2,111,820	2,545	0.388	0.343
Aug 21, 2026	216.42	220.27	215.39	218.68	+1.59	1,579,899	3,917	0.358	0.343
Aug 20, 2026	216.51	217.36	214.40	217.09	+1.49	1,454,281	1,905	0.360	0.343
Aug 19, 2026	211.45	218.18	211.24	215.60	+5.13	2,471,904	4,891	0.370	0.343
Aug 18, 2026	210.69	213.00	209.54	210.47	+2.63	2,917,005	1,685	0.393	0.342
Aug 17, 2026	206.73	209.66	206.30	207.84	-0.13	2,741,315	2,874	0.387	0.342
Aug 14, 2026	214.38	214.39	207.57	207.97	-1.31	2,680,285	3,624	0.351	0.342
Aug 13, 2026	204.44	210.14	201.39	209.28	+5.13	2,696,750	3,317	0.410	0.342
Aug 12, 2026	204.20	206.78	202.53	204.15	-5.53	1,739,795	2,825	0.368	0.341
Aug 11, 2026	209.45	211.49	207.48	209.68	+1.13	2,227,502	3,133	0.374	0.343
Aug 10, 2026	203.79	209.29	203.67	208.55	+2.39	2,946,067	4,820	0.417	0.343

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
May 11, 2017	May 22, 2017	0.95	0.95	0.91%
May 10, 2016	Jan 1, 1900	1.31	1.31	1.57%
May 18, 2015	-	1.19	4.75	1.47%
May 19, 2014	-	0.14	0.55	1.33%
May 21, 2012	Jun 1, 2012	0.35	1.38	0.90%
May 23, 2011	Jun 3, 2011	0.61	3.40	1.00%
Jun 4, 2010	-	0.67	2.39	1.00%
May 15, 2009	May 27, 2009	0.68	2.72	1.46%
May 30, 2008	-	0.78	3.11	1.41%
May 8, 2007	May 18, 2007	0.62	2.48	1.26%

Split History

Split Date	Factor	Announced
Jun 27, 2000	0.333	Mar 10, 2000