Skip to main content

Sapiens Intl Cp NV (NQ: SPNS )

31.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 10.25 10.69 10.25 10.59 144,088 +0.17(+1.63%)
Apr 27, 2017 11.04 11.08 10.27 10.42 260,431 -1.50(-12.58%)
Apr 26, 2017 11.99 12.16 11.89 11.92 46,334 -0.09(-0.74%)
Apr 25, 2017 11.80 12.10 11.77 12.01 55,265 +0.29(+2.51%)
Apr 24, 2017 11.61 11.74 11.56 11.72 39,809 +0.13(+1.08%)
Apr 21, 2017 11.55 11.61 11.44 11.59 32,598 -0.02(-0.15%)
Apr 20, 2017 11.67 11.75 11.54 11.61 47,662 +0.07(+0.62%)
Apr 19, 2017 11.59 11.64 11.46 11.54 31,102 +0.22(+1.97%)
Apr 18, 2017 11.53 11.59 10.86 11.32 118,352 -0.28(-2.39%)
Apr 17, 2017 11.66 11.88 11.57 11.59 102,212 -0.08(-0.69%)
Apr 13, 2017 11.77 11.93 11.61 11.67 67,764 -0.14(-1.21%)
Apr 12, 2017 11.92 11.92 11.70 11.82 25,219 -0.14(-1.19%)
Apr 11, 2017 12.01 12.23 11.57 11.96 115,296 -0.06(-0.52%)
Apr 10, 2017 12.22 12.30 11.97 12.02 39,698 -0.20(-1.61%)
Apr 07, 2017 12.21 12.35 12.18 12.22 40,738 -0.04(-0.36%)
Apr 06, 2017 12.42 12.45 12.18 12.26 138,599 +0.55(+4.73%)
Apr 05, 2017 11.85 11.95 11.70 11.71 68,305 +0.06(+0.54%)
Apr 04, 2017 11.63 11.70 11.57 11.65 42,528 +0.04(+0.39%)
Apr 03, 2017 11.51 11.70 11.50 11.60 29,594 +0.10(+0.85%)
Mar 31, 2017 11.48 11.61 11.48 11.50 60,612 -0.12(-1.00%)
Mar 30, 2017 11.73 11.73 11.58 11.62 28,940 -0.12(-0.99%)
Mar 29, 2017 11.74 11.84 11.70 11.74 40,815 +0.09(+0.77%)
Mar 28, 2017 11.66 11.69 11.52 11.65 17,206 +0.04(+0.39%)
Mar 27, 2017 11.58 11.68 11.42 11.60 41,863 -0.07(-0.61%)
Mar 24, 2017 11.76 11.95 11.64 11.67 24,325 -0.01(-0.08%)
Mar 23, 2017 11.66 11.83 11.64 11.68 31,596 -0.03(-0.23%)
Mar 22, 2017 11.82 11.85 11.65 11.71 49,885 -0.20(-1.65%)
Mar 21, 2017 12.23 12.25 11.88 11.91 95,895 -0.15(-1.26%)
Mar 20, 2017 11.90 12.19 11.84 12.06 37,929 +0.08(+0.67%)
Mar 17, 2017 11.89 12.09 11.85 11.98 94,454 +0.03(+0.22%)
Mar 16, 2017 11.83 11.96 11.81 11.95 38,178 +0.09(+0.75%)
Mar 15, 2017 11.77 11.89 11.60 11.86 49,966 +0.14(+1.22%)
Mar 14, 2017 11.73 11.78 11.66 11.72 27,824 -0.10(-0.83%)
Mar 13, 2017 11.86 11.88 11.70 11.82 30,508 -0.02(-0.15%)
Mar 10, 2017 12.05 12.05 11.75 11.84 76,484 -0.10(-0.82%)
Mar 09, 2017 12.11 12.14 11.91 11.93 85,819 -0.14(-1.18%)
Mar 08, 2017 12.30 12.39 12.02 12.08 41,758 -0.18(-1.46%)
Mar 07, 2017 12.48 12.48 12.25 12.25 68,413 -0.17(-1.37%)
Mar 06, 2017 12.50 12.55 12.41 12.42 30,569 -0.22(-1.77%)
Mar 03, 2017 12.69 12.70 12.50 12.65 39,344 -0.02(-0.14%)
Mar 02, 2017 12.87 13.00 12.66 12.67 46,112 -0.23(-1.80%)
Mar 01, 2017 12.82 12.93 12.65 12.90 71,590 -0.04(-0.28%)
Feb 28, 2017 12.44 13.10 12.38 12.93 132,463 -0.58(-4.30%)
Feb 27, 2017 13.39 13.65 13.38 13.51 46,096 +0.11(+0.80%)
Feb 24, 2017 13.37 13.47 13.26 13.41 32,649 -0.06(-0.46%)
Feb 23, 2017 13.61 13.61 13.25 13.47 27,119 -0.08(-0.59%)
Feb 22, 2017 13.76 13.76 13.45 13.55 38,875 -0.25(-1.81%)
Feb 21, 2017 13.56 13.81 13.56 13.80 39,098 +0.38(+2.86%)
Feb 17, 2017 13.42 13.42 13.42 0 +0.12(+0.87%)
Feb 16, 2017 13.40 13.46 13.16 13.30 87,844 +0.19(+1.43%)
Feb 15, 2017 12.93 13.12 12.78 13.11 120,976 +0.71(+5.76%)
Feb 14, 2017 12.16 12.44 12.16 12.40 80,888 +0.26(+2.13%)
Feb 13, 2017 12.25 12.25 12.12 12.14 44,160 +0.04(+0.30%)
Feb 10, 2017 12.20 12.20 12.00 12.10 31,188 -0.02(-0.15%)
Feb 09, 2017 12.24 12.36 12.09 12.12 31,046 -0.10(-0.80%)
Feb 08, 2017 12.28 12.42 12.20 12.22 48,179 -0.04(-0.29%)
Feb 07, 2017 12.44 12.47 12.21 12.25 31,168 -0.11(-0.87%)
Feb 06, 2017 12.43 12.44 12.26 12.36 90,400 -0.01(-0.07%)
Feb 03, 2017 12.26 12.40 12.18 12.37 31,464 +0.21(+1.69%)
Feb 02, 2017 12.11 12.35 12.11 12.17 33,663 +0.13(+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.