Skip to main content

Sapiens Intl Cp NV (NQ: SPNS )

31.38 -0.09 (-0.27%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 23.51 23.95 22.92 23.13 54,520 -0.20(-0.84%)
Apr 29, 2020 23.09 23.68 22.63 23.33 178,910 +0.87(+3.87%)
Apr 28, 2020 23.94 23.94 22.33 22.46 118,460 -0.94(-4.00%)
Apr 27, 2020 22.80 23.52 22.80 23.39 90,610 +1.01(+4.51%)
Apr 24, 2020 22.23 22.56 21.94 22.38 51,978 +0.13(+0.59%)
Apr 23, 2020 21.30 22.49 21.30 22.25 121,047 +0.86(+4.02%)
Apr 22, 2020 20.63 21.64 20.63 21.39 116,796 +1.08(+5.34%)
Apr 21, 2020 20.20 20.56 19.92 20.31 139,116 -0.02(-0.09%)
Apr 20, 2020 19.54 20.48 19.54 20.33 67,650 +0.66(+3.38%)
Apr 17, 2020 20.00 20.01 19.51 19.66 46,523 -0.02(-0.10%)
Apr 16, 2020 20.07 20.07 18.88 19.68 121,303 -0.43(-2.14%)
Apr 15, 2020 19.32 20.14 19.02 20.11 108,390 +0.44(+2.23%)
Apr 14, 2020 19.90 20.17 19.54 19.67 168,808 +0.19(+0.96%)
Apr 13, 2020 19.83 19.85 18.94 19.49 61,775 -0.04(-0.19%)
Apr 09, 2020 19.15 19.85 18.83 19.52 67,058 +0.58(+3.06%)
Apr 08, 2020 18.90 19.43 18.20 18.94 129,385 -0.10(-0.54%)
Apr 07, 2020 18.68 19.26 18.31 19.05 120,594 +1.32(+7.44%)
Apr 06, 2020 17.75 18.06 17.42 17.73 237,307 +1.15(+6.94%)
Apr 03, 2020 16.36 16.72 16.15 16.58 41,390 +0.10(+0.62%)
Apr 02, 2020 16.46 17.15 16.35 16.47 55,098 -0.06(-0.34%)
Apr 01, 2020 17.01 17.37 15.86 16.53 128,651 -1.25(-7.05%)
Mar 31, 2020 17.50 18.54 17.47 17.78 133,981 +0.50(+2.92%)
Mar 30, 2020 17.32 17.48 16.84 17.28 98,158 -0.13(-0.75%)
Mar 27, 2020 17.40 17.55 16.76 17.41 63,315 -0.24(-1.38%)
Mar 26, 2020 16.82 17.90 16.67 17.65 248,110 +1.00(+6.01%)
Mar 25, 2020 15.87 17.10 15.56 16.65 110,362 +0.71(+4.46%)
Mar 24, 2020 15.32 16.29 15.22 15.94 106,216 +1.90(+13.52%)
Mar 23, 2020 14.46 14.57 13.26 14.04 239,328 -0.57(-3.90%)
Mar 20, 2020 16.03 16.19 14.37 14.61 235,614 -0.72(-4.69%)
Mar 19, 2020 13.31 16.47 13.31 15.33 282,787 +1.94(+14.44%)
Mar 18, 2020 13.40 13.68 12.67 13.40 153,553 -0.88(-6.16%)
Mar 17, 2020 14.25 14.59 13.86 14.28 145,561 +0.33(+2.35%)
Mar 16, 2020 14.90 14.90 13.42 13.95 265,211 -2.69(-16.18%)
Mar 13, 2020 16.36 16.82 15.54 16.64 134,438 +0.66(+4.15%)
Mar 12, 2020 15.94 17.02 15.09 15.98 175,424 -1.22(-7.07%)
Mar 11, 2020 17.21 18.04 17.05 17.19 143,675 -0.29(-1.66%)
Mar 10, 2020 17.48 18.27 16.99 17.48 229,720 +0.20(+1.14%)
Mar 09, 2020 18.70 18.90 17.21 17.29 227,447 -3.15(-15.42%)
Mar 06, 2020 20.01 20.74 19.36 20.44 138,395 -0.24(-1.18%)
Mar 05, 2020 20.67 21.18 20.34 20.68 120,441 -1.11(-5.11%)
Mar 04, 2020 21.56 21.94 21.35 21.79 63,453 +0.37(+1.75%)
Mar 03, 2020 22.07 22.46 20.96 21.42 180,770 -0.43(-1.97%)
Mar 02, 2020 21.55 21.92 21.22 21.85 93,176 +0.23(+1.08%)
Feb 28, 2020 21.33 21.79 20.11 21.62 250,052 -0.51(-2.32%)
Feb 27, 2020 22.00 22.49 21.60 22.13 153,738 -0.49(-2.15%)
Feb 26, 2020 22.84 23.23 22.26 22.62 87,715 +0.08(+0.37%)
Feb 25, 2020 23.29 23.51 21.70 22.53 194,431 -0.71(-3.06%)
Feb 24, 2020 23.10 23.52 22.27 23.24 330,596 -0.64(-2.66%)
Feb 21, 2020 23.74 23.95 23.30 23.88 79,358 -0.09(-0.39%)
Feb 20, 2020 24.08 24.15 23.24 23.97 91,553 -0.31(-1.27%)
Feb 19, 2020 24.50 24.50 24.08 24.28 75,434 -0.09(-0.38%)
Feb 18, 2020 24.20 24.65 24.06 24.38 56,561 +0.06(+0.23%)
Feb 14, 2020 24.09 24.58 24.09 24.32 86,951 +0.37(+1.56%)
Feb 13, 2020 23.42 24.04 23.38 23.95 46,217 +0.29(+1.23%)
Feb 12, 2020 24.05 24.08 23.61 23.66 60,442 -0.39(-1.63%)
Feb 11, 2020 24.21 24.47 24.00 24.05 68,257 +0.40(+1.70%)
Feb 10, 2020 22.92 23.77 22.92 23.65 58,335 +0.71(+3.10%)
Feb 07, 2020 23.02 23.38 22.85 22.94 65,240 -0.08(-0.37%)
Feb 06, 2020 22.87 23.23 22.67 23.02 70,319 +0.14(+0.61%)
Feb 05, 2020 23.09 23.31 22.88 22.88 122,032 -0.08(-0.37%)
Feb 04, 2020 23.09 23.60 22.95 22.96 106,191 +0.07(+0.29%)
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.