• FirefoxInstall the new Firefox »
  •  Dow Down1.54% Nasdaq Down1.11%

    More On SAPE


    Sapient Corp. (SAPE)

    -NasdaqGS
    24.98 0.00(0.00%) Feb 5
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 28, 199647.5048.5047.5048.5072,0005.64
    May 24, 199650.0050.0047.5049.00186,4005.70
    May 23, 199650.2551.0048.5050.00284,8005.81
    May 22, 199655.0055.0049.0049.00503,2005.70
    May 21, 199656.7557.0055.2555.38265,6006.44
    May 20, 199655.2556.7554.2555.25677,6006.42
    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.