Skip to main content

Sapiens Intl Cp NV (NQ: SPNS )

31.12 +0.43 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 30.91 31.40 30.83 31.12 156,209 +0.43(+1.40%)
Apr 23, 2024 30.37 30.91 30.37 30.69 64,108 +0.23(+0.76%)
Apr 22, 2024 30.21 30.67 30.19 30.46 83,946 +0.42(+1.40%)
Apr 19, 2024 30.05 30.34 29.78 30.04 177,260 -0.13(-0.43%)
Apr 18, 2024 30.29 30.60 30.07 30.17 134,549 -0.08(-0.26%)
Apr 17, 2024 30.77 30.78 30.01 30.25 150,349 -0.52(-1.69%)
Apr 16, 2024 31.12 31.13 30.52 30.77 125,234 -0.03(-0.10%)
Apr 15, 2024 31.04 31.04 30.37 30.80 228,593 +0.09(+0.29%)
Apr 12, 2024 31.40 31.70 30.60 30.71 167,647 -0.97(-3.06%)
Apr 11, 2024 31.08 31.68 30.92 31.68 90,480 +0.62(+2.00%)
Apr 10, 2024 30.77 31.31 30.61 31.06 196,454 -0.41(-1.30%)
Apr 09, 2024 32.15 32.39 31.30 31.47 186,300 -0.90(-2.78%)
Apr 08, 2024 32.69 33.42 32.31 32.37 262,248 -0.24(-0.74%)
Apr 05, 2024 31.13 35.33 31.13 32.61 682,421 +1.41(+4.52%)
Apr 04, 2024 31.64 32.05 31.12 31.20 169,748 -0.64(-2.01%)
Apr 03, 2024 31.38 32.18 31.32 31.84 133,673 +0.09(+0.28%)
Apr 02, 2024 31.02 31.79 31.00 31.75 107,644 +0.18(+0.57%)
Apr 01, 2024 31.78 31.97 31.28 31.57 170,169 -0.31(-0.96%)
Mar 28, 2024 31.24 32.05 31.02 31.88 198,466 +0.69(+2.23%)
Mar 27, 2024 30.76 31.26 30.53 31.19 84,093 +0.69(+2.28%)
Mar 26, 2024 31.33 31.43 30.42 30.49 90,416 -0.81(-2.60%)
Mar 25, 2024 31.15 31.54 31.05 31.30 74,832 +0.21(+0.67%)
Mar 22, 2024 31.52 31.52 30.79 31.10 274,994 -0.33(-1.04%)
Mar 21, 2024 31.34 31.59 31.27 31.42 186,284 +0.51(+1.64%)
Mar 20, 2024 30.68 30.97 30.47 30.92 88,484 +0.32(+1.04%)
Mar 19, 2024 29.93 30.61 29.90 30.60 75,390 +0.68(+2.29%)
Mar 18, 2024 30.00 30.13 29.75 29.92 72,971 +0.22(+0.73%)
Mar 15, 2024 29.56 29.97 29.32 29.70 227,011 -0.14(-0.47%)
Mar 14, 2024 30.17 30.18 29.47 29.84 124,121 -0.38(-1.25%)
Mar 13, 2024 30.29 30.53 30.09 30.21 75,633 -0.08(-0.26%)
Mar 12, 2024 30.22 30.40 29.98 30.29 69,289 +0.05(+0.16%)
Mar 11, 2024 29.74 30.39 29.74 30.24 99,502 +0.34(+1.13%)
Mar 08, 2024 30.28 30.50 29.81 29.91 109,261 -0.08(-0.26%)
Mar 07, 2024 29.24 30.24 29.07 29.99 121,481 +0.67(+2.30%)
Mar 06, 2024 29.42 29.60 29.22 29.31 55,434 +0.23(+0.78%)
Mar 05, 2024 29.27 29.46 28.90 29.08 110,807 -0.76(-2.56%)
Mar 04, 2024 30.19 30.47 29.65 29.85 96,988 -0.86(-2.81%)
Mar 01, 2024 30.56 30.75 30.04 30.71 94,097 +0.21(+0.68%)
Feb 29, 2024 30.50 30.68 30.28 30.50 147,361 +0.45(+1.48%)
Feb 28, 2024 29.94 30.24 29.87 30.06 71,793 +0.14(+0.46%)
Feb 27, 2024 30.86 30.97 29.86 29.92 118,850 -0.79(-2.58%)
Feb 26, 2024 30.06 30.73 30.03 30.71 94,090 +0.64(+2.14%)
Feb 23, 2024 29.49 30.07 29.36 30.07 73,774 +0.54(+1.81%)
Feb 22, 2024 30.38 30.45 29.30 29.53 129,644 -0.69(-2.30%)
Feb 21, 2024 29.81 30.22 29.31 30.22 137,703 +0.39(+1.30%)
Feb 20, 2024 29.74 31.12 29.71 29.84 249,251 +1.17(+4.08%)
Feb 16, 2024 28.80 28.93 28.45 28.67 109,994 +0.00(+0.00%)
Feb 15, 2024 28.49 28.71 28.02 28.67 100,641 +0.23(+0.80%)
Feb 14, 2024 27.81 28.57 27.81 28.44 165,032 +1.04(+3.80%)
Feb 13, 2024 27.53 27.82 27.30 27.40 199,885 -0.76(-2.71%)
Feb 12, 2024 28.16 28.70 28.14 28.16 127,873 +0.07(+0.25%)
Feb 09, 2024 27.82 28.18 26.87 28.09 78,461 +0.36(+1.29%)
Feb 08, 2024 27.18 27.86 27.06 27.74 74,495 +0.54(+1.97%)
Feb 07, 2024 27.14 27.32 26.93 27.20 71,245 +0.09(+0.33%)
Feb 06, 2024 27.19 27.34 26.81 27.11 84,715 +0.06(+0.22%)
Feb 05, 2024 26.79 27.12 26.67 27.05 91,182 +0.27(+1.00%)
Feb 02, 2024 27.13 27.14 26.76 26.78 77,278 -0.55(-1.99%)
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.