Send me a link:

*Text messaging rates may apply.

 Dow Up0.13% Nasdaq Down0.10%

Sapient Corp. (SAPE)

-NasdaqGS
15.13 Down 0.02(0.10%) 4:00PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 17, 199652.0054.1252.0054.00429,6006.28
May 16, 199653.2553.2553.2553.258,0006.19
May 15, 199657.2557.2551.0053.25520,0006.19
May 14, 199653.0058.2551.5057.25676,8006.65
May 13, 199652.5053.1251.2552.50326,4006.10
May 10, 199652.2552.2551.2551.2576,0005.96
May 9, 199652.7553.2551.2551.2562,4005.96
May 8, 199652.0053.0051.2551.25234,4005.96
May 7, 199652.2553.5051.2552.25393,6006.07
May 6, 199654.0054.0052.2552.2570,4006.07
May 3, 199651.2555.2551.0052.75578,4006.13
May 2, 199654.7554.7550.2551.00397,6005.93
May 1, 199652.7554.7551.2554.25956,8006.31
Apr 30, 199650.5056.2549.7552.752,413,6006.13
Apr 29, 199641.0048.7540.7548.751,855,2005.67
Apr 26, 199640.7540.7540.0040.7580,0004.74
Apr 25, 199639.5040.7539.2540.75269,6004.74
Apr 24, 199641.2542.0040.0040.12390,4004.66
Apr 23, 199638.5042.0038.5041.381,026,4004.81
Apr 22, 199638.7539.2538.0038.75239,2004.50
Apr 19, 199638.0038.7538.0038.0091,2004.42
Apr 18, 199639.2539.5038.0038.00240,8004.42
Apr 17, 199640.0040.0038.2539.00268,0004.53
Apr 16, 199639.5040.0039.5040.00180,0004.65
Apr 15, 199638.5040.0038.5039.50537,6004.59
Apr 12, 199638.0039.0035.7538.501,147,2004.47
Apr 11, 199640.2541.0038.0038.001,034,4004.42
Apr 10, 199639.0042.0038.2540.501,647,2004.71
Apr 9, 199634.5038.5034.5038.253,136,0004.45
Apr 8, 199631.2534.2530.2534.003,122,4003.95
Apr 4, 199630.7532.0029.2532.0013,113,6003.72
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.