Skip to main content

Sapiens Intl Corp NV (NQ: SPNS )

28.17 -0.12 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 28.25 28.76 28.13 28.17 124,750 -0.12(-0.42%)
Dec 06, 2024 28.20 28.43 27.75 28.29 115,058 +0.15(+0.53%)
Dec 05, 2024 28.22 28.53 27.96 28.14 183,125 -0.07(-0.25%)
Dec 04, 2024 27.76 28.36 27.73 28.21 129,603 +0.50(+1.80%)
Dec 03, 2024 27.38 27.77 27.21 27.71 122,481 +0.25(+0.91%)
Dec 02, 2024 27.17 27.57 27.03 27.46 384,240 +0.13(+0.48%)
Nov 29, 2024 27.43 27.66 27.29 27.33 118,170 +0.13(+0.48%)
Nov 27, 2024 27.32 27.51 27.16 27.20 150,562 -0.09(-0.33%)
Nov 26, 2024 27.55 27.98 27.22 27.29 301,606 -0.20(-0.73%)
Nov 25, 2024 28.03 28.33 27.46 27.49 249,830 -0.24(-0.87%)
Nov 22, 2024 27.66 28.32 27.52 27.73 168,955 +0.18(+0.65%)
Nov 21, 2024 27.23 27.79 27.15 27.55 127,470 +0.43(+1.59%)
Nov 20, 2024 26.89 27.46 26.82 27.12 157,574 -0.08(-0.29%)
Nov 19, 2024 27.01 27.50 26.87 27.20 240,983 +0.05(+0.18%)
Nov 18, 2024 28.12 28.57 27.15 27.15 176,585 -0.85(-3.04%)
Nov 15, 2024 28.56 28.74 27.56 28.00 190,791 -0.56(-1.96%)
Nov 14, 2024 28.39 28.72 28.03 28.56 209,039 +0.03(+0.11%)
Nov 13, 2024 27.85 28.65 27.85 28.53 242,784 +0.42(+1.49%)
Nov 12, 2024 28.92 29.99 27.56 28.11 447,095 -0.99(-3.40%)
Nov 11, 2024 29.80 30.00 28.88 29.10 838,174 -10.35(-26.24%)
Nov 08, 2024 39.65 39.65 39.26 39.45 164,278 -0.03(-0.08%)
Nov 07, 2024 39.27 39.98 39.27 39.48 134,419 +0.50(+1.28%)
Nov 06, 2024 38.22 39.55 38.22 38.98 206,822 +1.87(+5.04%)
Nov 05, 2024 37.00 37.50 36.89 37.11 71,856 -0.14(-0.38%)
Nov 04, 2024 37.04 37.67 36.83 37.25 98,896 +0.24(+0.65%)
Nov 01, 2024 37.11 37.11 36.51 37.01 80,278 +0.13(+0.35%)
Oct 31, 2024 37.98 38.14 36.88 36.88 72,806 -1.10(-2.90%)
Oct 30, 2024 37.38 38.16 37.05 37.98 80,417 +0.49(+1.31%)
Oct 29, 2024 37.35 37.62 37.29 37.49 50,921 +0.04(+0.11%)
Oct 28, 2024 37.14 37.47 37.11 37.45 54,498 +0.81(+2.21%)
Oct 25, 2024 36.96 37.34 36.36 36.64 44,264 -0.17(-0.46%)
Oct 24, 2024 36.77 36.88 36.36 36.81 53,872 +0.19(+0.52%)
Oct 23, 2024 37.22 37.37 36.20 36.62 59,232 -0.82(-2.19%)
Oct 22, 2024 37.77 37.91 37.30 37.44 60,464 -0.34(-0.90%)
Oct 21, 2024 36.82 38.39 36.80 37.78 136,231 +1.41(+3.88%)
Oct 18, 2024 36.55 36.60 36.08 36.37 84,782 -0.01(-0.03%)
Oct 17, 2024 36.66 36.66 36.01 36.38 55,856 -0.01(-0.03%)
Oct 16, 2024 36.00 36.55 35.96 36.39 58,928 +0.41(+1.14%)
Oct 15, 2024 35.80 36.41 35.57 35.98 58,888 +0.18(+0.50%)
Oct 14, 2024 36.22 36.37 35.57 35.80 66,876 -0.77(-2.11%)
Oct 11, 2024 36.15 36.68 36.15 36.57 54,598 +0.48(+1.33%)
Oct 10, 2024 35.87 36.11 35.54 36.09 60,192 -0.25(-0.69%)
Oct 09, 2024 36.05 36.80 36.05 36.34 79,147 +0.23(+0.64%)
Oct 08, 2024 35.85 36.42 35.78 36.11 59,507 +0.21(+0.58%)
Oct 07, 2024 36.23 36.23 35.70 35.90 55,137 -0.56(-1.54%)
Oct 04, 2024 36.35 36.74 36.19 36.46 73,021 +0.59(+1.64%)
Oct 03, 2024 36.14 36.25 35.75 35.87 42,256 -0.56(-1.54%)
Oct 02, 2024 36.35 36.69 36.04 36.43 64,176 +0.05(+0.14%)
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.