NYSE · SAP · stock
Sap SE (SAP) stock price history
Every NYSE trading session of Sap SE from Sep 18, 1995 to Sep 29, 2026: 7,809 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SAP adjusted close, 1995 to 2026
- $306.60
- All time high, 2025
- $276.56
- 52 week high, $144.97 low
- 7,809
- Daily sessions since 1995
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
SAP key facts
- Sap SE (SAP) closed at $210.85 on Sep 29, 2026 on NYSE.
- SAP's all time high close is $306.60, set on Jul 9, 2025; its all time low close is $6.91 on Apr 11, 1996.
- SAP's 52 week range is $144.97 to $276.56.
- SAP returned -18.7% over the year to Sep 29, 2026 and +68.2% over five years.
- Over ten years SAP returned +175%, +10.7% a year compounded.
- SAP's deepest drawdown was -87.9% from Mar 10, 2000 to Oct 7, 2002.
- DataCedar holds 7,809 daily sessions of SAP history from Sep 18, 1995 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SAP price chart, 1995 to 2026
SAP returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.8% |
| 3 months | +36.1% |
| 6 months | +30.8% |
| Year to date | -12.3% |
| 1 year | -18.7% |
| 3 years | +69.5% |
| 5 years | +68.2% |
| 10 years | +175.4% |
| Since Sep 18, 1995 | +2,188% |
| Compound annual growth, 31.0 years | +10.6% |
SAP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $306.60 on Jul 9, 2025
- All time low close
- $6.91 on Apr 11, 1996
- 52 week high
- $276.56 on Oct 23, 2025
- 52 week low
- $144.97 on Jul 23, 2026
- Deepest drawdown
- -87.9% from Mar 10, 2000 to Oct 7, 2002, recovered Nov 1, 2012
- Best single session
- +33.7% on Jan 7, 2000
- Worst single session
- -23.2% on Oct 26, 2020
- Volatility, 1 year annualised
- 39.2%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 1995
- 22.9×
- Best calendar year
- 1997, +128%
- Worst calendar year
- 2002, -39%
SAP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on Sep 18, 1995; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $238.32 | $251.53 | $144.97 | $210.85 | -11.7% | 563.7M | 186 |
| 2025 | $238.99 | $307.93 | $228.45 | $238.76 | -0.4% | 355.5M | 250 |
| 2024 | $145.43 | $249.50 | $142.75 | $239.83 | +61.3% | 204.2M | 252 |
| 2023 | $98.45 | $154.26 | $97.73 | $148.72 | +52.3% | 221.7M | 250 |
| 2022 | $129.00 | $130.26 | $74.02 | $97.65 | -24.2% | 304M | 251 |
| 2021 | $119.08 | $139.26 | $108.61 | $128.80 | +9.2% | 179.9M | 252 |
| 2020 | $120.74 | $153.12 | $81.04 | $117.93 | -1.3% | 240.3M | 253 |
| 2019 | $86.70 | $125.37 | $83.96 | $119.46 | +36.4% | 187.2M | 252 |
| 2018 | $96.36 | $111.85 | $83.39 | $87.56 | -10.0% | 242.6M | 251 |
| 2017 | $73.76 | $101.27 | $73.11 | $97.34 | +31.7% | 172.3M | 251 |
| 2016 | $64.53 | $79.33 | $61.05 | $73.91 | +11.1% | 256.4M | 252 |
| 2015 | $57.78 | $68.29 | $52.01 | $66.51 | +15.4% | 284.5M | 252 |
| 2014 | $69.07 | $69.60 | $53.07 | $57.66 | -18.6% | 260M | 252 |
| 2013 | $65.72 | $71.06 | $56.67 | $70.84 | +10.0% | 318M | 252 |
| 2012 | $42.38 | $65.33 | $41.21 | $64.39 | +55.7% | 419.7M | 250 |
| 2011 | $39.03 | $52.69 | $37.00 | $41.34 | +6.0% | 446.2M | 252 |
| 2010 | $35.83 | $42.11 | $31.07 | $38.99 | +9.8% | 496.3M | 252 |
| 2009 | $26.60 | $40.00 | $23.22 | $35.51 | +31.4% | 489.2M | 252 |
| 2008 | $38.09 | $44.33 | $21.87 | $27.02 | -28.0% | 759.7M | 253 |
| 2007 | $38.99 | $44.03 | $32.07 | $37.55 | -2.6% | 501.3M | 251 |
| 2006 | $32.86 | $41.58 | $31.44 | $38.56 | +18.7% | 377M | 251 |
| 2005 | $31.82 | $33.54 | $26.14 | $32.47 | +2.8% | 345.6M | 252 |
| 2004 | $30.33 | $32.73 | $25.01 | $31.57 | +7.1% | 411.2M | 252 |
| 2003 | $14.26 | $29.74 | $12.91 | $29.49 | +114.4% | 496.7M | 252 |
| 2002 | $22.80 | $27.43 | $7.01 | $13.76 | -38.7% | 338M | 252 |
| 2001 | $22.63 | $34.39 | $14.97 | $22.44 | -4.9% | 222.5M | 248 |
| 2000 | $36.72 | $60.04 | $21.41 | $23.60 | -35.1% | 195.7M | 252 |
| 1999 | $26.70 | $38.43 | $16.52 | $36.37 | +45.0% | 231.1M | 252 |
| 1998 | $19.09 | $43.30 | $17.74 | $25.09 | +35.8% | 104.9M | 252 |
| 1997 | $8.00 | $19.83 | $7.41 | $18.48 | +128.5% | 18.2M | 253 |
| 1996 | $9.24 | $10.74 | $6.91 | $8.09 | -9.0% | 17.4M | 254 |
| 1995 | $9.22 | $9.74 | $8.35 | $8.89 | n/a | 2.2M | 73 |
SAP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $210.85 | -4.5% |
| August 2026 | $220.89 | +20.3% |
| July 2026 | $183.62 | +19.1% |
| June 2026 | $154.11 | -15.2% |
| May 2026 | $181.79 | +9.1% |
| April 2026 | $166.59 | -1.0% |
| March 2026 | $168.28 | -15.0% |
| February 2026 | $198.09 | +0.2% |
| January 2026 | $197.60 | -17.2% |
| December 2025 | $238.76 | +0.5% |
| November 2025 | $237.62 | -7.0% |
| October 2025 | $255.57 | -2.7% |
About the SAP data
Daily bars. 7,809 sessions from Sep 18, 1995 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 18, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- SAMO Samos Energy Acquisition Corp
- SAMO.U Samos Energy Acquisition Corporation Units, each consisting of one Class A Ordinary Share and one-half of one Warrant
- SAMO.W Samos Energy Acquisition Corporation Warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50 per share
- SAN Banco Santander, S.A.
- SAR Saratoga Investment Corp.
- SARO StandardAero, Inc.
- SAV Saratoga Investment Corp.
- SAX Saratoga Investment Corp.
Common questions
SAP share price history
