Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sapiens Intl Cp NV (NQ: SPNS )

31.30 +0.18 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 8.293 8.374 8.104 8.365 14,698 +0.05(+0.65%)
May 30, 2018 8.203 8.311 8.203 8.311 4,490 +0.15(+1.88%)
May 29, 2018 8.122 8.185 8.014 8.158 12,151 -0.04(-0.44%)
May 25, 2018 8.194 8.194 8.194 0 +0.07(+0.89%)
May 24, 2018 8.122 8.176 8.041 8.122 11,986 -0.09(-1.10%)
May 23, 2018 8.113 8.248 8.113 8.212 7,143 -0.01(-0.11%)
May 22, 2018 8.365 8.410 8.113 8.221 27,733 -0.25(-2.98%)
May 21, 2018 8.338 8.473 8.284 8.473 39,336 +0.13(+1.51%)
May 18, 2018 8.222 8.347 8.222 8.347 3,373 +0.08(+0.98%)
May 17, 2018 8.320 8.365 8.266 8.266 6,308 -0.11(-1.29%)
May 16, 2018 8.275 8.392 8.248 8.374 4,329 +0.07(+0.87%)
May 15, 2018 8.329 8.338 8.104 8.302 18,007 -0.10(-1.18%)
May 14, 2018 8.404 8.410 8.212 8.401 7,745 -0.04(-0.43%)
May 11, 2018 8.456 8.464 8.392 8.437 2,338 -0.03(-0.32%)
May 10, 2018 8.464 8.537 8.365 8.464 15,407 -0.07(-0.84%)
May 09, 2018 8.546 8.555 8.485 8.537 6,971 -0.05(-0.63%)
May 08, 2018 8.510 8.690 8.446 8.591 27,311 -0.14(-1.65%)
May 07, 2018 8.104 8.780 8.104 8.735 62,931 +0.75(+9.36%)
May 04, 2018 8.104 8.167 7.987 7.987 24,132 -0.08(-1.00%)
May 03, 2018 7.780 8.068 7.537 8.068 131,570 +0.31(+3.94%)
May 02, 2018 7.834 7.852 7.726 7.762 22,498 -0.17(-2.16%)
May 01, 2018 8.041 8.041 7.861 7.933 11,622 -0.24(-2.97%)
Apr 30, 2018 8.158 8.194 8.077 8.176 3,063 +0.06(+0.78%)
Apr 27, 2018 8.185 8.185 7.906 8.113 4,450 -0.01(-0.11%)
Apr 26, 2018 8.338 8.338 8.113 8.122 3,720 -0.02(-0.22%)
Apr 25, 2018 8.374 8.392 8.140 8.140 9,039 -0.29(-3.42%)
Apr 24, 2018 8.437 8.546 8.356 8.428 16,269 +0.08(+0.97%)
Apr 23, 2018 8.158 8.347 8.158 8.347 9,699 +0.39(+4.86%)
Apr 20, 2018 7.744 8.104 7.744 7.960 16,625 +0.23(+3.03%)
Apr 19, 2018 7.699 7.879 7.618 7.726 3,463 +0.04(+0.47%)
Apr 18, 2018 7.690 7.699 7.672 7.690 4,361 +0.02(+0.23%)
Apr 17, 2018 7.852 7.888 7.531 7.672 5,317 -0.16(-2.07%)
Apr 16, 2018 7.744 7.897 7.744 7.834 1,892 +0.15(+1.99%)
Apr 13, 2018 7.798 7.798 7.645 7.681 5,848 -0.12(-1.50%)
Apr 12, 2018 7.726 8.028 7.654 7.798 52,647 +0.16(+2.06%)
Apr 11, 2018 7.645 7.753 7.564 7.641 27,414 -0.02(-0.29%)
Apr 10, 2018 7.527 7.690 7.492 7.663 13,880 +0.14(+1.92%)
Apr 09, 2018 7.483 7.618 7.312 7.519 61,713 +0.08(+1.09%)
Apr 06, 2018 7.654 7.672 7.429 7.438 20,335 -0.23(-3.05%)
Apr 05, 2018 7.591 7.681 7.492 7.672 45,020 +0.12(+1.55%)
Apr 04, 2018 7.357 7.672 7.339 7.555 43,012 +0.23(+3.07%)
Apr 03, 2018 7.308 7.492 7.213 7.330 42,638 -0.05(-0.73%)
Apr 02, 2018 7.600 7.600 7.294 7.384 46,183 -0.30(-3.87%)
Mar 29, 2018 7.681 7.681 7.681 0 -0.16(-2.07%)
Mar 28, 2018 7.924 8.005 7.843 7.843 36,670 -0.13(-1.58%)
Mar 27, 2018 8.032 8.032 7.843 7.969 27,786 +0.00(+0.00%)
Mar 26, 2018 7.933 7.978 7.825 7.969 22,110 +0.25(+3.27%)
Mar 23, 2018 8.266 8.266 7.708 7.717 56,214 -0.63(-7.55%)
Mar 22, 2018 7.924 8.365 7.726 8.347 37,401 +0.40(+5.04%)
Mar 21, 2018 7.987 8.069 7.924 7.947 42,204 +0.00(+0.06%)
Mar 20, 2018 7.942 8.050 7.915 7.942 11,969 -0.15(-1.89%)
Mar 19, 2018 8.194 8.194 7.960 8.095 10,396 -0.14(-1.75%)
Mar 16, 2018 8.311 8.374 8.167 8.239 14,660 -0.01(-0.11%)
Mar 15, 2018 8.347 8.428 8.248 8.248 15,565 -0.06(-0.76%)
Mar 14, 2018 8.410 8.464 8.257 8.311 9,920 -0.14(-1.70%)
Mar 13, 2018 8.482 8.518 8.392 8.455 6,291 -0.01(-0.11%)
Mar 12, 2018 8.690 8.726 8.347 8.464 43,440 -0.44(-4.95%)
Mar 09, 2018 8.825 9.125 8.672 8.906 91,429 +0.19(+2.17%)
Mar 08, 2018 8.825 8.856 8.555 8.717 19,444 +0.05(+0.52%)
Mar 07, 2018 8.717 8.789 8.663 8.672 22,622 -0.12(-1.33%)
Mar 06, 2018 8.753 8.807 8.680 8.789 18,271 +0.06(+0.72%)
Mar 05, 2018 8.663 8.879 8.654 8.726 50,704 -0.14(-1.62%)
Mar 02, 2018 8.780 8.942 8.770 8.870 9,115 +0.18(+2.07%)
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.