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 (%)
Apr 30, 2019 13.97 14.01 13.80 13.96 44,089 +0.01(+0.07%)
Apr 29, 2019 14.14 14.16 13.90 13.95 63,009 -0.20(-1.41%)
Apr 26, 2019 14.39 14.44 13.98 14.15 63,515 -0.11(-0.76%)
Apr 25, 2019 14.38 14.51 14.22 14.26 53,750 -0.07(-0.51%)
Apr 24, 2019 14.08 14.36 13.99 14.34 65,200 +0.25(+1.81%)
Apr 23, 2019 13.63 14.21 13.55 14.08 65,381 +0.45(+3.26%)
Apr 22, 2019 13.53 13.71 13.36 13.64 72,585 +0.11(+0.81%)
Apr 18, 2019 13.49 13.59 13.34 13.53 98,740 -0.09(-0.67%)
Apr 17, 2019 13.98 13.99 13.53 13.62 116,058 -0.35(-2.54%)
Apr 16, 2019 14.28 14.28 13.84 13.97 150,872 -0.35(-2.41%)
Apr 15, 2019 14.32 14.41 14.18 14.32 93,656 +0.07(+0.51%)
Apr 12, 2019 14.43 14.53 14.18 14.24 127,030 -0.10(-0.70%)
Apr 11, 2019 14.39 14.49 14.31 14.34 98,372 +0.18(+1.28%)
Apr 10, 2019 14.03 14.40 14.00 14.16 100,242 +0.15(+1.04%)
Apr 09, 2019 13.97 14.10 13.92 14.02 57,577 +0.05(+0.39%)
Apr 08, 2019 13.82 14.16 13.74 13.96 108,886 +0.08(+0.59%)
Apr 05, 2019 13.77 14.12 13.67 13.88 90,374 +0.26(+1.93%)
Apr 04, 2019 13.90 13.96 13.49 13.62 110,811 -0.35(-2.54%)
Apr 03, 2019 13.99 14.14 13.89 13.97 84,855 -0.10(-0.71%)
Apr 02, 2019 13.85 14.21 13.85 14.07 254,517 +0.35(+2.51%)
Apr 01, 2019 13.90 13.90 13.63 13.73 128,448 -0.15(-1.11%)
Mar 29, 2019 14.04 14.06 13.82 13.88 33,573 +0.00(+0.00%)
Mar 28, 2019 13.88 14.04 13.64 13.88 62,722 -0.02(-0.13%)
Mar 27, 2019 13.82 14.00 13.63 13.90 71,239 -0.05(-0.39%)
Mar 26, 2019 13.80 14.04 13.77 13.95 68,614 +0.14(+0.99%)
Mar 25, 2019 13.74 13.87 13.58 13.82 149,575 -0.04(-0.26%)
Mar 22, 2019 14.00 14.27 13.85 13.85 205,626 -0.09(-0.65%)
Mar 21, 2019 13.11 14.63 13.11 13.94 398,903 +0.83(+6.30%)
Mar 20, 2019 12.89 13.19 12.86 13.12 38,220 +0.14(+1.05%)
Mar 19, 2019 13.01 13.07 12.75 12.98 41,206 -0.07(-0.56%)
Mar 18, 2019 13.06 13.15 12.90 13.05 84,335 -0.07(-0.55%)
Mar 15, 2019 13.00 13.39 12.85 13.13 74,853 +0.09(+0.70%)
Mar 14, 2019 12.60 13.17 12.56 13.04 80,268 +0.37(+2.94%)
Mar 13, 2019 12.35 12.89 12.35 12.66 126,265 +0.24(+1.90%)
Mar 12, 2019 12.40 12.70 12.31 12.43 98,211 -0.02(-0.15%)
Mar 11, 2019 12.40 12.45 12.19 12.45 46,689 +0.05(+0.37%)
Mar 08, 2019 12.37 12.42 12.15 12.40 37,096 -0.05(-0.36%)
Mar 07, 2019 12.41 12.53 12.20 12.45 83,236 -0.04(-0.29%)
Mar 06, 2019 12.74 12.75 12.33 12.48 176,101 -0.25(-1.93%)
Mar 05, 2019 12.75 12.81 12.65 12.73 44,991 -0.04(-0.28%)
Mar 04, 2019 12.80 12.91 12.72 12.76 80,355 -0.02(-0.14%)
Mar 01, 2019 12.54 13.02 12.45 12.78 129,782 +0.34(+2.70%)
Feb 28, 2019 12.40 13.02 12.24 12.45 319,814 +0.05(+0.37%)
Feb 27, 2019 12.21 12.45 12.17 12.40 481,709 +0.28(+2.32%)
Feb 26, 2019 12.45 12.56 11.86 12.12 131,662 +0.00(+0.00%)
Feb 25, 2019 12.07 12.17 12.01 12.12 61,032 -0.02(-0.15%)
Feb 22, 2019 12.13 12.15 12.05 12.14 26,198 +0.12(+0.98%)
Feb 21, 2019 12.08 12.16 11.96 12.02 20,662 -0.19(-1.56%)
Feb 20, 2019 12.26 12.35 12.16 12.21 32,065 -0.04(-0.30%)
Feb 19, 2019 12.12 12.29 12.04 12.25 22,216 -0.06(-0.52%)
Feb 15, 2019 11.79 12.45 11.77 12.31 72,981 +0.53(+4.47%)
Feb 14, 2019 11.80 11.99 11.76 11.78 34,334 -0.01(-0.08%)
Feb 13, 2019 11.83 11.86 11.66 11.79 22,266 -0.15(-1.22%)
Feb 12, 2019 11.81 11.94 11.81 11.94 4,494 +0.15(+1.23%)
Feb 11, 2019 11.75 11.79 11.67 11.79 13,212 -0.02(-0.15%)
Feb 08, 2019 11.69 11.85 11.62 11.81 25,758 +0.13(+1.09%)
Feb 07, 2019 11.43 11.71 11.43 11.68 40,710 +0.13(+1.10%)
Feb 06, 2019 11.60 11.66 11.53 11.56 21,584 -0.11(-0.93%)
Feb 05, 2019 11.57 11.69 11.50 11.66 17,531 +0.11(+0.94%)
Feb 04, 2019 11.26 11.58 11.26 11.56 40,851 +0.16(+1.44%)
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.