Skip to main content

Sapiens Intl Cp NV (NQ: SPNS )

32.16 +0.70 (+2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 20.98 21.36 20.98 21.28 126,384 +0.42(+2.02%)
Mar 30, 2023 20.93 21.00 20.70 20.86 86,186 +0.04(+0.19%)
Mar 29, 2023 20.63 20.90 20.63 20.82 119,299 +0.36(+1.77%)
Mar 28, 2023 20.38 20.73 20.26 20.46 136,686 -0.07(-0.33%)
Mar 27, 2023 20.99 20.99 20.36 20.53 74,205 -0.29(-1.41%)
Mar 24, 2023 20.79 20.91 20.57 20.82 106,124 -0.16(-0.75%)
Mar 23, 2023 20.77 21.14 20.71 20.98 157,616 +0.33(+1.61%)
Mar 22, 2023 20.66 21.17 20.62 20.64 155,613 +0.00(+0.00%)
Mar 21, 2023 20.23 20.70 20.21 20.64 149,313 +0.79(+4.00%)
Mar 20, 2023 20.05 20.18 19.71 19.85 124,332 -0.18(-0.88%)
Mar 17, 2023 19.73 20.24 19.64 20.03 299,114 +0.29(+1.49%)
Mar 16, 2023 18.52 19.81 18.52 19.73 140,769 +0.84(+4.46%)
Mar 15, 2023 18.75 19.05 18.58 18.89 123,051 -0.24(-1.28%)
Mar 14, 2023 18.91 19.22 18.88 19.14 124,988 +0.43(+2.30%)
Mar 13, 2023 18.62 18.92 18.48 18.70 179,027 -0.40(-2.10%)
Mar 10, 2023 19.39 19.45 18.90 19.11 117,380 -0.39(-2.01%)
Mar 09, 2023 19.69 19.97 19.47 19.50 78,345 -0.35(-1.78%)
Mar 08, 2023 19.85 19.96 19.67 19.85 81,652 +0.09(+0.45%)
Mar 07, 2023 20.07 20.37 19.68 19.76 78,676 -0.30(-1.51%)
Mar 06, 2023 20.17 20.21 19.96 20.07 71,723 -0.19(-0.92%)
Mar 03, 2023 20.13 20.43 20.13 20.25 51,717 +0.17(+0.83%)
Mar 02, 2023 19.98 20.18 19.81 20.09 63,615 -0.14(-0.68%)
Mar 01, 2023 20.33 20.44 20.12 20.22 55,327 +0.02(+0.10%)
Feb 28, 2023 20.07 20.53 19.98 20.20 141,966 +0.00(+0.00%)
Feb 27, 2023 20.27 20.39 20.04 20.20 130,323 -0.25(-1.25%)
Feb 24, 2023 20.17 20.68 20.17 20.46 113,575 -0.12(-0.57%)
Feb 23, 2023 20.61 20.74 20.32 20.58 70,564 +0.06(+0.29%)
Feb 22, 2023 20.46 20.80 20.29 20.52 123,586 +0.40(+2.00%)
Feb 21, 2023 20.72 20.94 19.07 20.12 210,164 -1.14(-5.35%)
Feb 17, 2023 21.21 21.38 20.98 21.25 103,458 +0.05(+0.23%)
Feb 16, 2023 21.43 21.59 21.17 21.20 73,549 -0.71(-3.22%)
Feb 15, 2023 21.55 21.99 21.55 21.91 53,278 +0.14(+0.63%)
Feb 14, 2023 21.90 22.03 21.76 21.77 59,169 -0.21(-0.94%)
Feb 13, 2023 22.05 22.24 21.92 21.98 54,024 +0.08(+0.36%)
Feb 10, 2023 21.92 22.05 21.77 21.90 63,559 -0.12(-0.53%)
Feb 09, 2023 22.43 22.56 21.94 22.02 80,206 -0.22(-0.97%)
Feb 08, 2023 22.45 22.52 22.04 22.23 71,010 -0.53(-2.32%)
Feb 07, 2023 22.36 22.83 22.13 22.76 102,168 +0.35(+1.57%)
Feb 06, 2023 22.63 22.70 22.30 22.41 121,196 -0.43(-1.89%)
Feb 03, 2023 22.65 22.94 22.45 22.84 105,326 -0.15(-0.64%)
Feb 02, 2023 23.04 23.28 22.80 22.99 189,028 +0.63(+2.80%)
Feb 01, 2023 21.95 22.58 21.93 22.36 118,443 +0.16(+0.71%)
Jan 31, 2023 21.79 22.26 21.57 22.20 158,202 +0.65(+3.00%)
Jan 30, 2023 21.50 21.69 21.39 21.56 140,929 -0.36(-1.65%)
Jan 27, 2023 21.83 22.12 21.72 21.92 78,767 +0.02(+0.09%)
Jan 26, 2023 21.85 22.06 21.70 21.90 117,305 -0.05(-0.22%)
Jan 25, 2023 21.61 21.95 21.22 21.95 85,770 -0.03(-0.13%)
Jan 24, 2023 22.36 22.36 21.91 21.98 58,611 -0.41(-1.84%)
Jan 23, 2023 21.38 22.51 21.38 22.39 166,150 +1.31(+6.23%)
Jan 20, 2023 20.79 21.08 20.58 21.08 129,764 +0.48(+2.33%)
Jan 19, 2023 20.48 20.68 20.30 20.60 104,530 -0.12(-0.57%)
Jan 18, 2023 21.14 21.24 20.61 20.71 120,525 -0.13(-0.61%)
Jan 17, 2023 20.92 21.37 20.79 20.84 180,863 +0.05(+0.24%)
Jan 13, 2023 20.41 20.92 20.41 20.79 110,188 +0.22(+1.05%)
Jan 12, 2023 20.13 20.91 19.89 20.58 211,394 +0.48(+2.39%)
Jan 11, 2023 19.77 20.21 19.66 20.10 87,760 +0.50(+2.55%)
Jan 10, 2023 19.73 19.88 19.19 19.60 160,019 -0.14(-0.69%)
Jan 09, 2023 19.77 20.32 19.70 19.73 163,946 +1.02(+5.45%)
Jan 06, 2023 18.19 18.78 17.98 18.71 142,773 +0.72(+3.97%)
Jan 05, 2023 18.38 18.38 17.99 18.00 94,177 -0.67(-3.57%)
Jan 04, 2023 18.61 18.96 18.34 18.67 106,859 +0.21(+1.11%)
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.