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 28, 2024 31.51 32.33 31.30 32.16 196,736 +0.70(+2.23%)
Mar 27, 2024 31.03 31.53 30.80 31.46 83,360 +0.70(+2.28%)
Mar 26, 2024 31.61 31.71 30.69 30.76 89,628 -0.82(-2.60%)
Mar 25, 2024 31.42 31.82 31.32 31.58 74,180 +0.21(+0.67%)
Mar 22, 2024 31.80 31.80 31.06 31.37 272,597 -0.33(-1.04%)
Mar 21, 2024 31.62 31.86 31.55 31.70 184,661 +0.51(+1.64%)
Mar 20, 2024 30.95 31.24 30.73 31.19 87,713 +0.32(+1.04%)
Mar 19, 2024 30.19 30.88 30.16 30.87 74,733 +0.69(+2.29%)
Mar 18, 2024 30.26 30.39 30.01 30.18 72,335 +0.22(+0.73%)
Mar 15, 2024 29.82 30.23 29.58 29.96 225,033 -0.14(-0.47%)
Mar 14, 2024 30.44 30.45 29.73 30.10 123,039 -0.38(-1.25%)
Mar 13, 2024 30.56 30.80 30.35 30.48 74,974 -0.08(-0.26%)
Mar 12, 2024 30.49 30.67 30.25 30.56 68,685 +0.05(+0.16%)
Mar 11, 2024 30.00 30.66 30.00 30.51 98,635 +0.34(+1.13%)
Mar 08, 2024 30.55 30.77 30.07 30.17 108,309 -0.08(-0.26%)
Mar 07, 2024 29.50 30.51 29.32 30.25 120,423 +0.68(+2.30%)
Mar 06, 2024 29.68 29.86 29.48 29.57 54,951 +0.23(+0.78%)
Mar 05, 2024 29.53 29.72 29.15 29.34 109,842 -0.77(-2.56%)
Mar 04, 2024 30.46 30.74 29.91 30.11 96,143 -0.87(-2.81%)
Mar 01, 2024 30.83 31.02 30.30 30.98 93,277 +0.21(+0.68%)
Feb 29, 2024 30.77 30.95 30.55 30.77 146,077 +0.45(+1.48%)
Feb 28, 2024 30.20 30.51 30.13 30.32 71,168 +0.14(+0.46%)
Feb 27, 2024 31.13 31.24 30.12 30.18 117,814 -0.80(-2.58%)
Feb 26, 2024 30.32 31.00 30.29 30.98 93,270 +0.65(+2.14%)
Feb 23, 2024 29.75 30.33 29.62 30.33 73,131 +0.54(+1.81%)
Feb 22, 2024 30.65 30.72 29.55 29.79 128,514 -0.70(-2.30%)
Feb 21, 2024 30.07 30.49 29.57 30.49 136,503 +0.39(+1.30%)
Feb 20, 2024 30.00 31.39 29.97 30.10 247,079 +1.18(+4.08%)
Feb 16, 2024 29.05 29.18 28.70 28.92 109,036 +0.00(+0.00%)
Feb 15, 2024 28.74 28.96 28.27 28.92 99,764 +0.23(+0.80%)
Feb 14, 2024 28.05 28.82 28.05 28.69 163,594 +1.05(+3.80%)
Feb 13, 2024 27.77 28.06 27.54 27.64 198,143 -0.77(-2.71%)
Feb 12, 2024 28.41 28.96 28.39 28.41 126,759 +0.07(+0.25%)
Feb 09, 2024 28.06 28.43 27.11 28.34 77,778 +0.36(+1.29%)
Feb 08, 2024 27.42 28.11 27.30 27.98 73,846 +0.54(+1.97%)
Feb 07, 2024 27.38 27.56 27.17 27.44 70,624 +0.09(+0.33%)
Feb 06, 2024 27.43 27.58 27.05 27.35 83,977 +0.06(+0.22%)
Feb 05, 2024 27.03 27.36 26.91 27.29 90,388 +0.27(+1.00%)
Feb 02, 2024 27.37 27.38 27.00 27.02 76,605 -0.55(-1.99%)
Feb 01, 2024 27.05 27.61 26.75 27.57 117,714 +0.27(+0.99%)
Jan 31, 2024 28.49 28.49 27.29 27.30 132,622 -1.20(-4.21%)
Jan 30, 2024 28.44 28.66 28.40 28.50 57,704 -0.02(-0.07%)
Jan 29, 2024 28.07 28.53 28.07 28.52 54,877 +0.46(+1.64%)
Jan 26, 2024 28.16 28.16 27.92 28.06 40,083 +0.05(+0.18%)
Jan 25, 2024 28.17 28.34 27.97 28.01 62,729 +0.01(+0.04%)
Jan 24, 2024 28.63 28.63 27.93 28.00 122,771 -0.20(-0.71%)
Jan 23, 2024 27.97 28.27 27.77 28.20 98,499 +0.22(+0.79%)
Jan 22, 2024 27.70 28.09 27.68 27.98 75,932 +0.46(+1.67%)
Jan 19, 2024 27.40 27.59 27.04 27.52 73,369 +0.28(+1.03%)
Jan 18, 2024 27.04 27.24 26.89 27.24 56,627 +0.27(+1.00%)
Jan 17, 2024 26.79 27.02 26.52 26.97 79,957 +0.04(+0.15%)
Jan 16, 2024 27.08 27.09 26.74 26.93 52,071 -0.30(-1.10%)
Jan 12, 2024 27.56 27.59 27.22 27.23 43,943 -0.03(-0.11%)
Jan 11, 2024 27.10 27.28 26.79 27.26 94,954 +0.13(+0.48%)
Jan 10, 2024 27.40 27.72 26.87 27.13 107,670 -0.41(-1.49%)
Jan 09, 2024 27.12 27.66 27.12 27.54 160,941 +0.03(+0.11%)
Jan 08, 2024 26.77 27.66 26.77 27.51 128,694 +0.79(+2.96%)
Jan 05, 2024 26.36 26.83 26.34 26.72 110,654 +0.15(+0.56%)
Jan 04, 2024 26.88 27.07 26.47 26.57 124,981 -0.40(-1.48%)
Jan 03, 2024 27.66 27.88 26.84 26.97 140,710 -1.08(-3.85%)
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.