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 28, 2006 1.078 1.078 1.078 1.078 3,523 -0.04(-3.68%)
Apr 27, 2006 1.111 1.152 1.037 1.119 18,346 +0.02(+1.49%)
Apr 26, 2006 1.103 1.267 1.004 1.103 27,702 +0.03(+3.08%)
Apr 25, 2006 1.070 1.070 1.070 1.070 2,430 +0.00(+0.00%)
Apr 24, 2006 1.070 1.070 1.070 1.070 3,402 +0.00(+0.00%)
Apr 21, 2006 1.152 1.152 1.070 1.070 5,467 -0.02(-2.26%)
Apr 20, 2006 1.095 1.095 1.095 1.095 121 +0.04(+3.91%)
Apr 19, 2006 1.062 1.062 0.9712 1.053 364 -0.02(-1.54%)
Apr 18, 2006 0.9218 1.095 0.9218 1.070 3,444 +0.00(+0.00%)
Apr 17, 2006 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
Apr 13, 2006 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
Apr 12, 2006 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
Apr 11, 2006 0.9630 1.111 0.9630 1.070 3,484 -0.02(-2.26%)
Apr 10, 2006 1.004 1.095 0.9547 1.095 10,850 +0.02(+2.31%)
Apr 07, 2006 0.9967 1.128 0.9967 1.070 4,495 +0.00(+0.00%)
Apr 06, 2006 1.144 1.144 1.012 1.070 3,086 -0.05(-4.41%)
Apr 05, 2006 1.012 1.119 0.9876 1.119 4,799 +0.00(+0.00%)
Apr 04, 2006 1.070 1.119 1.070 1.119 1,968 -0.01(-0.73%)
Apr 03, 2006 1.128 1.128 1.128 1.128 0 +0.00(+0.00%)
Mar 31, 2006 1.004 1.128 1.004 1.128 2,673 +0.02(+1.48%)
Mar 30, 2006 1.111 1.111 1.111 1.111 0 +0.00(+0.00%)
Mar 29, 2006 1.111 1.119 0.9876 1.111 4,860 +0.08(+7.44%)
Mar 28, 2006 1.002 1.128 1.002 1.034 2,089 -0.04(-3.35%)
Mar 27, 2006 0.9712 1.128 0.9712 1.070 7,050 -0.07(-6.47%)
Mar 24, 2006 0.9630 1.144 0.9630 1.144 10,449 +0.07(+6.92%)
Mar 23, 2006 0.9712 1.070 0.9712 1.070 5,589 +0.00(+0.00%)
Mar 22, 2006 0.9630 1.070 0.9630 1.070 1,458 +0.00(+0.00%)
Mar 21, 2006 0.9547 1.070 0.9547 1.070 2,065 +0.00(+0.00%)
Mar 20, 2006 1.045 1.070 0.9547 1.070 3,936 +0.00(+0.00%)
Mar 17, 2006 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
Mar 16, 2006 1.029 1.111 1.029 1.070 6,804 +0.00(+0.00%)
Mar 15, 2006 1.029 1.070 1.029 1.070 7,789 +0.04(+4.00%)
Mar 14, 2006 1.029 1.029 1.029 1.029 364 -0.04(-3.85%)
Mar 13, 2006 1.070 1.070 1.070 1.070 1,944 -0.08(-7.14%)
Mar 10, 2006 1.152 1.152 1.152 1.152 0 +0.00(+0.00%)
Mar 09, 2006 1.019 1.152 1.019 1.152 3,888 +0.08(+7.69%)
Mar 08, 2006 1.070 1.070 1.070 1.070 1,336 +0.00(+0.00%)
Mar 07, 2006 1.085 1.095 1.012 1.070 14,763 -0.04(-3.70%)
Mar 06, 2006 1.111 1.111 1.111 1.111 5,953 -0.04(-3.57%)
Mar 03, 2006 1.004 1.152 1.004 1.152 10,529 +0.08(+7.69%)
Mar 02, 2006 1.070 1.070 1.070 1.070 121 +0.02(+2.36%)
Mar 01, 2006 1.037 1.144 1.037 1.045 6,925 -0.11(-9.29%)
Feb 28, 2006 1.152 1.152 1.037 1.152 8,797 +0.00(+0.00%)
Feb 27, 2006 1.037 1.152 1.037 1.152 6,924 +0.12(+11.11%)
Feb 24, 2006 1.103 1.103 1.037 1.037 5,996 -0.07(-6.67%)
Feb 23, 2006 1.317 1.317 1.070 1.111 6,925 -0.12(-9.40%)
Feb 22, 2006 1.193 1.235 1.193 1.226 8,820 +0.00(+0.00%)
Feb 21, 2006 1.103 1.226 1.103 1.226 3,377 -0.04(-3.25%)
Feb 17, 2006 1.267 1.267 1.267 1.267 1,215 +0.20(+18.46%)
Feb 16, 2006 1.070 1.070 1.070 1.070 121 -0.16(-13.33%)
Feb 15, 2006 1.235 1.235 1.226 1.235 4,107 +0.00(+0.00%)
Feb 14, 2006 1.004 1.235 1.004 1.235 4,135 +0.03(+2.74%)
Feb 13, 2006 1.226 1.235 1.202 1.202 6,178 -0.03(-2.67%)
Feb 10, 2006 1.235 1.235 1.235 1.235 0 +0.00(+0.00%)
Feb 09, 2006 1.226 1.235 1.037 1.235 4,689 -0.04(-3.23%)
Feb 08, 2006 1.276 1.276 1.276 1.276 0 +0.00(+0.00%)
Feb 07, 2006 1.235 1.276 1.235 1.276 4,991 +0.00(+0.00%)
Feb 06, 2006 1.152 1.276 1.152 1.276 2,844 +0.08(+6.90%)
Feb 03, 2006 1.193 1.193 1.193 1.193 0 +0.00(+0.00%)
Feb 02, 2006 1.235 1.235 1.193 1.193 3,523 -0.04(-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.