Skip to main content

Sapiens Intl Cp NV (NQ: SPNS )

28.43 -0.02 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 28.50 28.70 28.20 28.43 101,311 -0.02(-0.07%)
Sep 28, 2023 28.30 28.56 28.18 28.45 98,507 +0.30(+1.07%)
Sep 27, 2023 27.98 28.22 27.89 28.15 113,444 +0.31(+1.11%)
Sep 26, 2023 28.34 28.69 27.80 27.84 115,600 -0.83(-2.90%)
Sep 25, 2023 28.43 28.71 28.55 28.67 165,453 +0.09(+0.31%)
Sep 22, 2023 29.33 29.96 28.54 28.58 135,388 -0.72(-2.46%)
Sep 21, 2023 29.42 29.64 29.27 29.30 103,921 -0.40(-1.35%)
Sep 20, 2023 29.70 30.21 29.60 29.70 110,009 +0.00(+0.00%)
Sep 19, 2023 29.20 29.80 29.20 29.70 110,962 +0.37(+1.26%)
Sep 18, 2023 28.90 29.46 28.89 29.33 123,065 +0.64(+2.23%)
Sep 15, 2023 29.04 29.30 28.67 28.69 154,884 -0.27(-0.93%)
Sep 14, 2023 28.76 29.01 28.52 28.96 138,735 -0.05(-0.17%)
Sep 13, 2023 29.30 29.30 28.82 29.01 120,072 -0.35(-1.19%)
Sep 12, 2023 29.53 29.93 29.32 29.36 84,207 -0.80(-2.65%)
Sep 11, 2023 30.41 30.41 30.01 30.16 90,252 -0.05(-0.17%)
Sep 08, 2023 30.10 30.51 29.55 30.21 122,655 +0.23(+0.77%)
Sep 07, 2023 29.59 30.01 29.00 29.98 158,018 +0.29(+0.98%)
Sep 06, 2023 29.85 30.12 29.69 29.69 142,555 -0.48(-1.59%)
Sep 05, 2023 30.76 30.79 30.04 30.17 94,896 -0.22(-0.72%)
Sep 01, 2023 30.10 30.45 30.10 30.39 119,290 +0.50(+1.67%)
Aug 31, 2023 29.75 30.08 29.62 29.89 194,716 +0.05(+0.17%)
Aug 30, 2023 29.50 30.12 29.50 29.84 119,731 +0.14(+0.47%)
Aug 29, 2023 29.02 29.74 29.02 29.70 162,275 +0.34(+1.16%)
Aug 28, 2023 29.33 29.76 29.29 29.36 114,170 -0.12(-0.41%)
Aug 25, 2023 29.56 29.86 29.37 29.48 101,008 +0.03(+0.10%)
Aug 24, 2023 30.20 30.30 29.35 29.45 110,922 -0.70(-2.32%)
Aug 23, 2023 29.69 30.17 29.53 30.15 103,966 +0.59(+2.00%)
Aug 22, 2023 29.54 29.85 29.43 29.56 120,398 +0.03(+0.10%)
Aug 21, 2023 29.65 29.81 29.26 29.53 115,089 -0.22(-0.74%)
Aug 18, 2023 29.13 29.83 28.96 29.75 233,154 +0.43(+1.47%)
Aug 17, 2023 29.84 29.87 29.07 29.32 221,565 -0.83(-2.75%)
Aug 16, 2023 30.38 30.80 30.15 30.15 121,173 -0.36(-1.18%)
Aug 15, 2023 30.22 30.64 29.91 30.51 173,040 +0.30(+0.99%)
Aug 14, 2023 29.89 30.26 29.51 30.21 120,272 -0.23(-0.75%)
Aug 11, 2023 30.09 30.49 30.09 30.44 99,183 +0.22(+0.72%)
Aug 10, 2023 30.13 30.37 29.95 30.22 145,669 +0.17(+0.56%)
Aug 09, 2023 29.94 30.12 29.80 30.05 158,976 -0.02(-0.07%)
Aug 08, 2023 30.20 30.20 29.50 30.07 145,561 -0.37(-1.21%)
Aug 07, 2023 29.78 30.55 29.78 30.44 217,545 +0.65(+2.20%)
Aug 04, 2023 29.01 30.03 28.96 29.78 242,773 +0.85(+2.95%)
Aug 03, 2023 28.73 29.42 28.69 28.93 168,738 -0.08(-0.27%)
Aug 02, 2023 28.04 29.44 27.76 29.01 314,173 +1.71(+6.25%)
Aug 01, 2023 26.95 27.40 26.77 27.30 151,344 +0.59(+2.23%)
Jul 31, 2023 25.92 26.86 25.81 26.71 219,151 +0.60(+2.32%)
Jul 28, 2023 25.94 26.20 25.61 26.11 71,791 +0.30(+1.15%)
Jul 27, 2023 26.52 26.52 25.71 25.81 146,480 -0.53(-2.00%)
Jul 26, 2023 25.97 26.58 25.89 26.33 86,934 +0.18(+0.68%)
Jul 25, 2023 25.62 26.31 25.62 26.15 123,463 -0.07(-0.26%)
Jul 24, 2023 26.64 26.74 26.20 26.22 276,450 -0.83(-3.08%)
Jul 21, 2023 27.35 27.49 26.69 27.06 119,944 -0.08(-0.29%)
Jul 20, 2023 27.20 27.27 26.96 27.14 123,300 -0.12(-0.44%)
Jul 19, 2023 27.12 27.50 27.03 27.26 103,250 +0.18(+0.66%)
Jul 18, 2023 27.32 27.32 26.82 27.08 160,392 +0.20(+0.74%)
Jul 17, 2023 26.44 26.98 26.44 26.88 104,805 +0.45(+1.69%)
Jul 14, 2023 26.21 26.77 25.95 26.43 193,493 +0.22(+0.83%)
Jul 13, 2023 25.90 26.42 25.90 26.21 184,798 +0.54(+2.08%)
Jul 12, 2023 25.94 25.94 25.65 25.68 154,758 -0.09(-0.35%)
Jul 11, 2023 26.03 26.17 25.72 25.77 114,312 -0.24(-0.92%)
Jul 10, 2023 25.95 26.24 25.81 26.01 193,532 -0.10(-0.38%)
Jul 07, 2023 26.10 26.68 26.09 26.11 142,677 +0.16(+0.61%)
Jul 06, 2023 26.06 26.12 25.58 25.95 220,833 -0.38(-1.43%)
Jul 05, 2023 26.24 26.60 26.22 26.32 171,168 -0.08(-0.30%)
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.