Skip to main content

Sapiens Intl Corp NV (NQ: SPNS )

35.47 -0.38 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 21.43 21.89 21.21 21.83 160,875 +0.64(+3.00%)
Jan 30, 2023 21.14 21.33 21.03 21.20 143,310 -0.36(-1.65%)
Jan 27, 2023 21.47 21.76 21.36 21.55 80,098 +0.02(+0.09%)
Jan 26, 2023 21.49 21.69 21.34 21.53 119,287 -0.05(-0.22%)
Jan 25, 2023 21.26 21.58 20.87 21.58 87,219 -0.03(-0.13%)
Jan 24, 2023 21.99 21.99 21.54 21.61 59,602 -0.40(-1.84%)
Jan 23, 2023 21.02 22.13 21.02 22.02 168,958 +1.29(+6.23%)
Jan 20, 2023 20.45 20.73 20.23 20.73 131,957 +0.47(+2.33%)
Jan 19, 2023 20.14 20.34 19.96 20.25 106,296 -0.12(-0.57%)
Jan 18, 2023 20.79 20.89 20.27 20.37 122,561 -0.13(-0.61%)
Jan 17, 2023 20.57 21.01 20.45 20.49 183,919 +0.05(+0.24%)
Jan 13, 2023 20.07 20.57 20.07 20.45 112,050 +0.21(+1.05%)
Jan 12, 2023 19.79 20.56 19.56 20.23 214,966 +0.47(+2.39%)
Jan 11, 2023 19.44 19.88 19.34 19.76 89,243 +0.49(+2.55%)
Jan 10, 2023 19.41 19.55 18.88 19.27 162,723 -0.13(-0.70%)
Jan 09, 2023 19.44 19.98 19.37 19.41 166,716 +1.00(+5.45%)
Jan 06, 2023 17.89 18.47 17.68 18.40 145,185 +0.70(+3.97%)
Jan 05, 2023 18.08 18.08 17.69 17.70 95,768 -0.66(-3.57%)
Jan 04, 2023 18.30 18.64 18.04 18.36 108,664 +0.20(+1.11%)
Jan 03, 2023 18.09 18.25 17.69 18.15 124,877 +0.35(+1.95%)
Dec 30, 2022 17.75 17.95 17.58 17.81 102,029 -0.08(-0.43%)
Dec 29, 2022 17.44 18.02 17.44 17.88 86,267 +0.60(+3.46%)
Dec 28, 2022 17.53 17.63 17.18 17.29 92,920 -0.43(-2.45%)
Dec 27, 2022 17.78 17.82 17.49 17.72 100,720 -0.25(-1.39%)
Dec 23, 2022 17.87 18.19 17.77 17.97 85,758 +0.11(+0.59%)
Dec 22, 2022 17.62 17.87 17.30 17.86 102,638 +0.12(+0.65%)
Dec 21, 2022 17.43 17.95 17.34 17.75 89,972 +0.48(+2.79%)
Dec 20, 2022 17.64 17.64 17.23 17.27 104,557 -0.47(-2.66%)
Dec 19, 2022 17.85 17.87 17.53 17.74 113,187 -0.03(-0.16%)
Dec 16, 2022 17.74 18.18 17.54 17.77 291,751 +0.01(+0.05%)
Dec 15, 2022 18.17 18.38 17.36 17.76 283,452 -0.65(-3.51%)
Dec 14, 2022 18.74 19.16 18.19 18.40 222,368 -0.43(-2.30%)
Dec 13, 2022 18.30 19.17 18.22 18.84 352,451 +1.25(+7.12%)
Dec 12, 2022 17.76 17.83 17.44 17.58 289,918 -0.30(-1.67%)
Dec 09, 2022 17.65 18.09 17.54 17.88 98,636 +0.20(+1.14%)
Dec 08, 2022 17.33 17.70 17.32 17.68 118,822 +0.27(+1.55%)
Dec 07, 2022 17.31 17.64 17.06 17.41 108,330 -0.16(-0.93%)
Dec 06, 2022 17.76 17.80 17.26 17.57 147,454 -0.40(-2.25%)
Dec 05, 2022 18.20 18.20 17.87 17.98 110,560 -0.33(-1.79%)
Dec 02, 2022 18.60 18.60 18.19 18.31 119,374 -0.58(-3.06%)
Dec 01, 2022 18.60 19.18 18.60 18.89 127,918 +0.13(+0.72%)
Nov 30, 2022 18.47 18.99 18.30 18.75 283,093 +0.18(+0.99%)
Nov 29, 2022 18.51 18.66 18.36 18.57 78,939 +0.32(+1.74%)
Nov 28, 2022 18.57 18.75 18.11 18.25 87,706 -0.29(-1.56%)
Nov 25, 2022 18.36 18.56 18.24 18.54 42,463 +0.05(+0.26%)
Nov 23, 2022 18.28 18.59 18.19 18.49 105,384 +0.22(+1.21%)
Nov 22, 2022 18.30 18.44 18.12 18.27 104,731 +0.13(+0.69%)
Nov 21, 2022 18.37 18.37 18.03 18.14 85,622 -0.30(-1.62%)
Nov 18, 2022 18.93 19.05 18.40 18.44 86,446 -0.14(-0.78%)
Nov 17, 2022 18.32 18.62 18.28 18.59 154,405 -0.03(-0.16%)
Nov 16, 2022 18.80 18.80 18.33 18.62 95,328 -0.18(-0.97%)
Nov 15, 2022 18.91 19.21 18.67 18.80 186,346 +0.11(+0.57%)
Nov 14, 2022 18.63 19.01 18.41 18.69 151,629 -0.01(-0.05%)
Nov 11, 2022 18.63 19.02 18.34 18.70 81,794 +0.12(+0.62%)
Nov 10, 2022 17.82 18.64 17.82 18.59 155,227 +1.63(+9.60%)
Nov 09, 2022 17.09 17.44 16.91 16.96 116,050 -0.13(-0.79%)
Nov 08, 2022 16.99 17.57 16.90 17.09 190,420 +0.13(+0.74%)
Nov 07, 2022 16.96 17.15 16.58 16.97 242,394 -0.14(-0.85%)
Nov 04, 2022 16.80 17.29 16.48 17.11 142,794 +0.48(+2.90%)
Nov 03, 2022 16.99 17.12 15.59 16.63 419,496 -1.45(-8.04%)
Nov 02, 2022 18.62 18.07 18.09 228,874 -0.82(-4.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.