Skip to main content

Sapiens Intl Corp NV (NQ: SPNS )

36.63 -0.21 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 8.736 8.808 8.710 8.728 5,036 +0.03(+0.31%)
Jun 28, 2018 8.620 8.728 8.620 8.701 4,323 +0.11(+1.25%)
Jun 27, 2018 8.763 8.763 8.558 8.594 3,862 -0.13(-1.54%)
Jun 26, 2018 8.803 8.889 8.728 8.728 9,892 -0.13(-1.51%)
Jun 25, 2018 8.924 8.924 8.734 8.862 23,807 -0.36(-3.88%)
Jun 22, 2018 9.308 9.389 8.951 9.219 1,397 -0.07(-0.77%)
Jun 21, 2018 9.219 9.380 9.219 9.290 28,899 -0.08(-0.86%)
Jun 20, 2018 9.067 9.514 9.067 9.371 26,545 +0.26(+2.84%)
Jun 19, 2018 8.933 9.112 8.799 9.112 32,300 +0.17(+1.90%)
Jun 18, 2018 8.933 8.982 8.906 8.942 13,152 +0.18(+2.04%)
Jun 15, 2018 8.862 8.862 8.719 8.763 14,983 -0.09(-1.01%)
Jun 14, 2018 8.862 9.013 8.853 8.853 14,603 -0.13(-1.39%)
Jun 13, 2018 8.870 8.978 8.870 8.978 13,466 +0.17(+1.93%)
Jun 12, 2018 8.897 8.968 8.790 8.808 13,242 -0.23(-2.57%)
Jun 11, 2018 9.022 9.103 8.978 9.040 22,985 +0.17(+1.91%)
Jun 08, 2018 8.736 8.870 8.683 8.870 12,196 +0.13(+1.43%)
Jun 07, 2018 8.522 8.808 8.486 8.745 40,370 +0.26(+3.05%)
Jun 06, 2018 8.460 8.495 8.406 8.486 14,468 +0.01(+0.11%)
Jun 05, 2018 8.433 8.540 8.433 8.477 20,120 -0.08(-0.94%)
Jun 04, 2018 8.281 8.620 8.281 8.558 17,359 +0.15(+1.81%)
Jun 01, 2018 8.335 8.406 8.157 8.406 10,691 +0.11(+1.29%)
May 31, 2018 8.227 8.308 8.040 8.299 14,816 +0.05(+0.65%)
May 30, 2018 8.138 8.245 8.138 8.245 4,527 +0.15(+1.88%)
May 29, 2018 8.058 8.120 7.950 8.093 12,248 -0.04(-0.44%)
May 25, 2018 8.129 8.129 8.129 0 +0.07(+0.89%)
May 24, 2018 8.058 8.111 7.977 8.058 12,083 -0.09(-1.10%)
May 23, 2018 8.049 8.183 8.049 8.147 7,201 -0.01(-0.11%)
May 22, 2018 8.299 8.343 8.049 8.156 27,955 -0.25(-2.98%)
May 21, 2018 8.272 8.406 8.218 8.406 39,652 +0.13(+1.51%)
May 18, 2018 8.157 8.281 8.157 8.281 3,400 +0.08(+0.98%)
May 17, 2018 8.254 8.299 8.201 8.201 6,359 -0.11(-1.29%)
May 16, 2018 8.209 8.326 8.183 8.308 4,364 +0.07(+0.87%)
May 15, 2018 8.263 8.272 8.040 8.236 18,151 -0.10(-1.18%)
May 14, 2018 8.337 8.343 8.147 8.335 7,808 -0.04(-0.43%)
May 11, 2018 8.389 8.397 8.326 8.370 2,357 -0.03(-0.32%)
May 10, 2018 8.397 8.469 8.299 8.397 15,531 -0.07(-0.84%)
May 09, 2018 8.477 8.486 8.417 8.469 7,027 -0.05(-0.63%)
May 08, 2018 8.442 8.620 8.379 8.522 27,530 -0.14(-1.65%)
May 07, 2018 8.040 8.710 8.040 8.665 63,436 +0.74(+9.36%)
May 04, 2018 8.040 8.102 7.924 7.924 24,326 -0.08(-1.00%)
May 03, 2018 7.718 8.004 7.477 8.004 132,626 +0.30(+3.94%)
May 02, 2018 7.772 7.790 7.665 7.700 22,678 -0.17(-2.16%)
May 01, 2018 7.977 7.977 7.799 7.870 11,716 -0.24(-2.97%)
Apr 30, 2018 8.093 8.129 8.013 8.111 3,088 +0.06(+0.78%)
Apr 27, 2018 8.120 8.120 7.843 8.049 4,486 -0.01(-0.11%)
Apr 26, 2018 8.272 8.272 8.049 8.058 3,750 -0.02(-0.22%)
Apr 25, 2018 8.308 8.326 8.075 8.075 9,112 -0.29(-3.42%)
Apr 24, 2018 8.370 8.477 8.290 8.361 16,399 +0.08(+0.97%)
Apr 23, 2018 8.093 8.281 8.093 8.281 9,777 +0.38(+4.86%)
Apr 20, 2018 7.682 8.040 7.682 7.897 16,759 +0.23(+3.03%)
Apr 19, 2018 7.638 7.816 7.557 7.665 3,491 +0.04(+0.47%)
Apr 18, 2018 7.629 7.638 7.611 7.629 4,396 +0.02(+0.23%)
Apr 17, 2018 7.790 7.825 7.471 7.611 5,359 -0.16(-2.07%)
Apr 16, 2018 7.682 7.834 7.682 7.772 1,907 +0.15(+1.99%)
Apr 13, 2018 7.736 7.736 7.584 7.620 5,894 -0.12(-1.50%)
Apr 12, 2018 7.665 7.964 7.593 7.736 53,070 +0.16(+2.06%)
Apr 11, 2018 7.584 7.691 7.504 7.580 27,634 -0.02(-0.29%)
Apr 10, 2018 7.467 7.629 7.432 7.602 13,991 +0.14(+1.92%)
Apr 09, 2018 7.423 7.557 7.254 7.459 62,209 +0.08(+1.09%)
Apr 06, 2018 7.593 7.611 7.370 7.379 20,499 -0.23(-3.05%)
Apr 05, 2018 7.531 7.620 7.432 7.611 45,382 +0.12(+1.55%)
Apr 04, 2018 7.298 7.611 7.280 7.495 43,358 +0.22(+3.07%)
Apr 03, 2018 7.249 7.432 7.155 7.271 42,980 -0.05(-0.73%)
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.