Skip to main content

Sapiens Intl Cp NV (NQ: SPNS )

31.85 +0.39 (+1.24%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 1.506 1.832 1.506 1.832 9,053 +0.09(+5.24%)
Apr 28, 2005 1.724 1.741 1.662 1.741 5,072 +0.15(+9.47%)
Apr 27, 2005 1.724 1.724 1.590 1.590 2,317 -0.13(-7.77%)
Apr 26, 2005 1.825 1.924 1.582 1.724 97,706 -0.22(-11.13%)
Apr 25, 2005 1.940 1.940 1.940 1.940 0 +0.00(+0.00%)
Apr 22, 2005 1.950 1.950 1.940 1.940 298 +0.02(+0.78%)
Apr 21, 2005 1.825 1.925 1.825 1.925 2,150 +0.00(+0.04%)
Apr 20, 2005 1.816 1.924 1.816 1.924 4,002 -0.05(-2.58%)
Apr 19, 2005 1.975 1.975 1.975 1.975 716 +0.05(+2.65%)
Apr 18, 2005 1.774 2.000 1.774 1.924 4,516 -0.05(-2.58%)
Apr 15, 2005 1.808 1.975 1.808 1.975 358 +0.00(+0.00%)
Apr 14, 2005 1.724 2.017 1.724 1.975 4,659 +0.01(+0.43%)
Apr 13, 2005 1.891 1.967 1.891 1.967 4,241 +0.08(+3.98%)
Apr 12, 2005 1.891 1.891 1.891 1.891 0 +0.00(+0.00%)
Apr 11, 2005 1.891 1.891 1.891 1.891 0 +0.00(+0.00%)
Apr 08, 2005 1.891 1.891 1.891 1.891 0 +0.00(+0.00%)
Apr 07, 2005 1.875 1.942 1.875 1.891 3,202 +0.00(+0.00%)
Apr 06, 2005 1.791 1.891 1.674 1.891 10,574 +0.07(+3.67%)
Apr 05, 2005 1.891 1.891 1.799 1.825 51,138 -0.13(-6.84%)
Apr 04, 2005 1.858 2.009 1.716 1.958 15,462 +0.00(+0.04%)
Apr 01, 2005 1.858 1.958 1.858 1.958 4,779 +0.10(+5.36%)
Mar 31, 2005 1.891 1.992 1.858 1.858 6,600 -0.15(-7.50%)
Mar 30, 2005 1.867 2.009 1.867 2.009 6,810 +0.00(+0.00%)
Mar 29, 2005 1.871 2.009 1.871 2.009 5,257 +0.05(+2.61%)
Mar 28, 2005 1.925 1.958 1.925 1.958 2,294 -0.01(-0.43%)
Mar 24, 2005 1.967 1.983 1.833 1.966 4,659 -0.04(-2.12%)
Mar 23, 2005 1.883 2.009 1.883 2.009 6,332 +0.04(+2.13%)
Mar 22, 2005 1.967 1.967 1.876 1.967 3,703 -0.02(-0.80%)
Mar 21, 2005 1.858 2.025 1.850 1.983 7,575 +0.02(+0.81%)
Mar 18, 2005 1.925 1.967 1.809 1.967 23,538 +0.08(+4.44%)
Mar 17, 2005 2.042 2.084 1.883 1.883 4,420 -0.08(-4.26%)
Mar 16, 2005 1.825 2.017 1.741 1.967 17,145 +0.01(+0.43%)
Mar 15, 2005 2.017 2.017 1.791 1.958 9,943 -0.04(-2.09%)
Mar 14, 2005 2.017 2.034 1.975 2.000 40,385 -0.19(-8.78%)
Mar 11, 2005 2.042 2.193 1.975 2.193 10,394 +0.18(+8.71%)
Mar 10, 2005 2.151 2.176 2.009 2.017 3,584 -0.18(-8.37%)
Mar 09, 2005 2.035 2.201 2.035 2.201 2,748 +0.00(+0.00%)
Mar 08, 2005 2.051 2.201 2.009 2.201 1,792 +0.15(+7.35%)
Mar 07, 2005 2.059 2.059 2.051 2.051 15,962 -0.02(-0.81%)
Mar 04, 2005 2.092 2.176 2.067 2.067 3,106 -0.15(-6.79%)
Mar 03, 2005 1.967 2.218 1.967 2.218 27,985 -0.04(-1.85%)
Mar 02, 2005 2.193 2.260 2.060 2.260 6,452 +0.08(+3.45%)
Mar 01, 2005 2.092 2.201 2.059 2.184 17,010 +0.05(+2.35%)
Feb 28, 2005 2.134 2.134 2.134 2.134 477 -0.08(-3.77%)
Feb 25, 2005 2.243 2.251 2.134 2.218 5,018 +0.01(+0.38%)
Feb 24, 2005 2.034 2.210 2.009 2.210 13,621 +0.00(+0.00%)
Feb 23, 2005 2.109 2.210 2.092 2.210 16,130 +0.02(+0.76%)
Feb 22, 2005 2.051 2.193 2.051 2.193 4,181 +0.01(+0.38%)
Feb 18, 2005 1.967 2.184 1.866 2.184 14,457 +0.09(+4.40%)
Feb 17, 2005 2.092 2.092 2.092 2.092 0 +0.00(+0.00%)
Feb 16, 2005 2.117 2.117 1.958 2.092 19,487 +0.08(+3.73%)
Feb 15, 2005 2.017 2.017 1.799 2.017 16,732 -0.03(-1.63%)
Feb 14, 2005 2.041 2.051 1.858 2.051 23,777 +0.06(+2.94%)
Feb 11, 2005 1.875 1.992 1.724 1.992 18,377 +0.08(+4.39%)
Feb 10, 2005 1.866 2.076 1.548 1.908 82,744 +0.03(+1.83%)
Feb 09, 2005 1.707 1.874 1.691 1.874 4,659 +0.07(+4.14%)
Feb 08, 2005 1.841 1.841 1.799 1.799 1,763 -0.04(-2.27%)
Feb 07, 2005 1.850 1.850 1.833 1.841 2,310 -0.03(-1.35%)
Feb 04, 2005 2.009 2.009 1.831 1.866 2,915 -0.05(-2.62%)
Feb 03, 2005 1.766 1.958 1.766 1.917 9,259 +0.00(+0.00%)
Feb 02, 2005 1.866 1.992 1.816 1.917 4,337 -0.07(-3.33%)
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.