# Price History for SAP

> End-of-day price history, dividends, and splits for SAP.

Data as of Nov 9, 2026 (end of day).

## SAP quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/SAP.md?from=2023-11-09&to=2026-11-09`.

## 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 |

## More for SAP

- [Quote](https://www.optionistics.com/quotes/stock-quotes/SAP.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/SAP.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/SAP.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=SAP)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/SAP.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/SAP.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/SAP.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/SAP.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt