Skip to main content

Sapiens Intl Cp NV (NQ: SPNS )

31.67 +0.21 (+0.67%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 3.155 3.289 3.155 3.289 1,830 +0.04(+1.29%)
Apr 28, 2011 3.264 3.264 3.130 3.247 1,344 -0.02(-0.51%)
Apr 27, 2011 3.214 3.264 3.214 3.264 4,737 +0.04(+1.30%)
Apr 25, 2011 3.222 3.222 3.222 3.222 0 -0.15(-4.47%)
Apr 21, 2011 3.306 3.373 3.189 3.373 3,556 +0.08(+2.28%)
Apr 20, 2011 3.356 3.356 3.200 3.298 43,014 -0.03(-1.01%)
Apr 19, 2011 3.331 3.365 3.210 3.331 21,506 +0.03(+0.76%)
Apr 18, 2011 3.155 3.373 3.155 3.306 27,368 +0.01(+0.26%)
Apr 15, 2011 3.155 3.298 3.155 3.297 5,496 +0.18(+5.63%)
Apr 14, 2011 3.306 3.323 3.097 3.122 8,994 -0.18(-5.57%)
Apr 13, 2011 3.247 3.331 2.946 3.306 24,926 +0.11(+3.40%)
Apr 12, 2011 3.172 3.331 2.896 3.197 62,892 -0.12(-3.54%)
Apr 11, 2011 3.205 3.314 3.205 3.314 5,735 +0.05(+1.54%)
Apr 08, 2011 3.323 3.323 3.205 3.264 6,742 -0.07(-2.01%)
Apr 07, 2011 3.348 3.373 3.239 3.331 7,201 -0.03(-1.00%)
Apr 06, 2011 3.306 3.406 3.205 3.365 59,755 -0.03(-0.74%)
Apr 05, 2011 3.239 3.406 3.189 3.390 39,113 +0.16(+4.92%)
Apr 04, 2011 3.231 3.348 3.189 3.231 11,000 -0.04(-1.28%)
Apr 01, 2011 3.331 3.348 3.272 3.272 5,974 -0.07(-2.00%)
Mar 31, 2011 3.348 3.348 3.272 3.339 10,294 -0.00(-0.00%)
Mar 30, 2011 3.289 3.348 3.239 3.339 8,363 +0.07(+2.05%)
Mar 29, 2011 3.331 3.348 3.264 3.272 6,210 +0.03(+1.03%)
Mar 28, 2011 3.348 3.348 3.197 3.239 51,315 -0.10(-3.01%)
Mar 25, 2011 3.356 3.406 3.289 3.339 15,891 +0.03(+1.01%)
Mar 24, 2011 3.390 3.431 3.222 3.306 29,587 -0.08(-2.23%)
Mar 23, 2011 3.465 3.465 3.239 3.381 6,599 -0.07(-1.94%)
Mar 22, 2011 3.440 3.457 3.247 3.448 6,676 +0.19(+5.91%)
Mar 21, 2011 3.264 3.298 3.130 3.256 37,874 +0.05(+1.57%)
Mar 18, 2011 3.180 3.272 3.147 3.205 28,966 -0.03(-1.03%)
Mar 17, 2011 3.130 3.239 3.113 3.239 6,571 +0.03(+0.78%)
Mar 16, 2011 3.172 3.272 3.172 3.214 8,602 +0.01(+0.26%)
Mar 15, 2011 3.155 3.264 3.024 3.206 5,412 -0.01(-0.26%)
Mar 14, 2011 3.139 3.214 3.055 3.214 14,449 -0.07(-2.04%)
Mar 11, 2011 3.167 3.289 3.167 3.281 716 -0.02(-0.51%)
Mar 10, 2011 3.205 3.298 3.205 3.297 764 +0.06(+1.81%)
Mar 09, 2011 3.256 3.448 2.846 3.239 53,755 -0.03(-1.02%)
Mar 08, 2011 3.289 3.365 3.197 3.272 3,823 -0.02(-0.51%)
Mar 07, 2011 3.482 3.482 3.264 3.289 21,718 -0.13(-3.91%)
Mar 04, 2011 3.406 3.482 3.365 3.423 6,674 +0.03(+0.74%)
Mar 03, 2011 3.289 3.415 3.277 3.398 15,723 +0.13(+4.10%)
Mar 02, 2011 3.423 3.423 3.055 3.264 55,905 -0.11(-3.23%)
Mar 01, 2011 3.448 3.448 3.335 3.373 25,286 -0.10(-2.89%)
Feb 28, 2011 3.649 3.649 3.415 3.473 25,212 -0.10(-2.81%)
Feb 25, 2011 3.599 3.733 3.449 3.574 12,008 +0.01(+0.23%)
Feb 24, 2011 3.482 3.574 3.482 3.565 3,343 +0.09(+2.65%)
Feb 23, 2011 3.967 3.967 3.373 3.473 34,546 -0.12(-3.26%)
Feb 22, 2011 3.749 3.934 3.557 3.590 24,945 -0.09(-2.50%)
Feb 18, 2011 3.708 3.758 3.624 3.683 43,823 -0.08(-2.22%)
Feb 17, 2011 3.390 3.800 3.189 3.766 333,434 +0.38(+11.38%)
Feb 16, 2011 3.339 3.381 3.281 3.381 28,518 +0.11(+3.32%)
Feb 15, 2011 3.214 3.339 3.214 3.272 60,839 +0.06(+1.82%)
Feb 14, 2011 3.214 3.214 3.113 3.214 21,732 +0.04(+1.32%)
Feb 11, 2011 3.046 3.172 3.021 3.172 12,711 +0.13(+4.12%)
Feb 10, 2011 2.980 3.105 2.929 3.046 5,137 -0.08(-2.67%)
Feb 09, 2011 3.013 3.155 2.980 3.130 26,502 +0.06(+1.90%)
Feb 08, 2011 2.996 3.097 2.980 3.072 24,312 +0.05(+1.66%)
Feb 07, 2011 2.745 3.097 2.712 3.021 65,100 +0.30(+11.08%)
Feb 04, 2011 2.653 2.720 2.645 2.720 8,841 +0.02(+0.62%)
Feb 03, 2011 2.712 2.754 2.687 2.703 107,834 -0.01(-0.31%)
Feb 02, 2011 2.695 2.712 2.603 2.712 2,688 +0.02(+0.62%)
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.