Advertisement
U.S. markets open in 5 hours 57 minutes

Sapiens International Corporation N.V. (SPNS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
30.18+0.22 (+0.73%)
At close: 04:00PM EDT
30.18 0.00 (0.00%)
After hours: 04:20PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202430.2630.3930.0130.1830.1872,300
Mar 15, 202429.8230.2329.5829.9629.96225,000
Mar 14, 202430.4430.4529.7330.1030.10123,000
Mar 13, 202430.5630.8030.3530.4830.4875,000
Mar 12, 202430.4930.6730.2530.5630.5668,700
Mar 11, 202430.0030.6630.0030.5130.5198,600
Mar 08, 202430.5530.7730.0730.1730.17108,300
Mar 07, 202429.5030.5129.3230.2530.25120,400
Mar 06, 202429.6829.8629.4829.5729.5755,000
Mar 05, 202429.5329.7229.1529.3429.34109,800
Mar 04, 202430.4630.7429.9130.1130.1196,100
Mar 01, 202430.8331.0230.3030.9830.9893,300
Feb 29, 202430.7730.9530.5530.7730.77146,100
Feb 28, 202430.2030.5130.1330.3230.3271,200
Feb 27, 202431.1331.2430.1230.1830.18117,800
Feb 26, 202430.3231.0030.2930.9830.9893,300
Feb 23, 202429.7530.3329.6230.3330.3373,100
Feb 22, 202430.6530.7229.5629.7929.79128,500
Feb 21, 202430.0730.4929.5730.4930.49136,500
Feb 20, 202430.0031.3929.9730.1030.10247,100
Feb 16, 202429.0529.1928.7028.9228.92109,000
Feb 15, 202428.7428.9628.2728.9228.9299,800
Feb 14, 202428.0528.8228.0528.6928.69163,600
Feb 13, 202427.7728.0627.5427.6427.64198,100
Feb 12, 202428.4128.9628.3928.4128.41126,800
Feb 09, 202428.0628.4327.1128.3428.3477,800
Feb 08, 202427.4228.1127.3027.9827.9873,800
Feb 07, 202427.3827.5627.1727.4427.4470,600
Feb 06, 202427.4327.5827.0527.3527.3584,000
Feb 05, 202427.0327.3626.9127.2927.2990,400
Feb 02, 202427.3727.3827.0027.0227.0276,600
Feb 01, 202427.0527.6126.7527.5727.57117,700
Jan 31, 202428.4928.4927.2927.3027.30132,600
Jan 30, 202428.4428.6628.4028.5028.5057,700
Jan 29, 202428.0728.5328.0728.5228.5254,900
Jan 26, 202428.1628.1627.9228.0628.0640,100
Jan 25, 202428.1728.3427.9728.0128.0162,700
Jan 24, 202428.6328.6327.9328.0028.00122,800
Jan 23, 202427.9728.2727.7728.2028.2098,400
Jan 22, 202427.7028.0927.6827.9827.9875,900
Jan 19, 202427.4027.5927.0427.5227.5273,400
Jan 18, 202427.0427.2426.8927.2427.2456,600
Jan 17, 202426.7927.0226.5226.9726.9780,000
Jan 16, 202427.0827.0926.7426.9326.9352,100
Jan 12, 202427.5627.5927.2227.2327.2343,900
Jan 11, 202427.1027.2826.7927.2627.2695,000
Jan 10, 202427.4027.7226.8727.1327.13107,700
Jan 09, 202427.1227.6627.1227.5427.54160,900
Jan 08, 202426.7727.6626.7727.5127.51128,700
Jan 05, 202426.3626.8326.3426.7226.72110,700
Jan 04, 202426.8827.0726.4726.5726.57125,000
Jan 03, 202427.6627.8826.8526.9726.97140,700
Jan 02, 202428.7228.7227.7528.0528.05152,000
Dec 29, 202329.2129.2428.8728.9428.94130,700
Dec 28, 202329.4829.5429.2129.2229.2289,500
Dec 27, 202329.4629.6229.4029.5629.5663,800
Dec 26, 202329.1029.6329.0429.5329.5379,700
Dec 22, 202328.9529.2928.7729.2029.2081,800
Dec 21, 202328.5528.8328.5028.7828.7876,900
Dec 20, 202328.4528.8728.2828.3328.33140,200
Dec 19, 202328.2428.6328.1628.4928.49135,500
Dec 18, 202328.0528.4127.9228.3428.3488,200
Dec 15, 202327.7327.9927.5327.9627.96212,500
Dec 14, 202327.0727.6227.0127.5327.53186,400
Dec 13, 202326.2126.8026.0526.8026.80111,100
Dec 12, 202326.2226.4125.9826.3926.3984,400
Dec 11, 202325.7026.1725.7026.0826.08120,600
Dec 08, 202325.7426.0825.7425.9225.9280,500
Dec 07, 202325.6925.9525.5925.8525.8580,500
Dec 06, 202326.0426.1325.4125.4725.4779,900
Dec 05, 202325.9625.9825.7225.9025.9063,900
Dec 04, 202325.9826.1025.7525.9725.9760,000
Dec 01, 202325.6526.2525.4125.8625.8691,700
Nov 30, 202325.4225.7525.3025.7325.7391,100
Nov 29, 202326.3226.5925.8825.9025.9070,800
Nov 28, 202325.9426.3925.8526.1126.11132,800
Nov 27, 202325.3625.7325.3525.6425.6473,000
Nov 24, 202325.3725.6525.3725.5625.5628,900
Nov 22, 202325.7925.9325.3925.4825.48104,500
Nov 21, 202325.1525.6425.0925.5825.58122,900
Nov 20, 202325.6225.7725.1625.3025.3091,500
Nov 17, 202325.7125.7725.3825.4425.44112,500
Nov 16, 202325.1225.5825.0025.4225.42117,800
Nov 15, 202325.5025.9425.3625.3825.38152,900
Nov 14, 202325.5325.7425.1825.6025.60261,300
Nov 13, 202324.9225.5224.9125.1925.19120,700
Nov 10, 202324.6424.9824.4424.6824.68106,600
Nov 09, 202324.8325.1724.3924.4724.47154,000
Nov 08, 202327.5427.5424.8225.0925.09303,900
Nov 07, 202328.2528.4827.7727.9527.95149,200
Nov 06, 202328.0228.3127.6728.0628.06155,900
Nov 03, 202327.8328.3827.4928.2728.27155,300
Nov 02, 202327.8928.3627.3627.6427.64220,900
Nov 01, 202325.7826.3425.7226.2826.28242,100
Oct 31, 202325.2025.5725.0925.5025.50101,900
Oct 30, 202325.2925.4424.6925.1725.17181,700
Oct 27, 202324.9825.0224.5024.5724.57176,300
Oct 26, 202325.5825.6524.8724.9824.9892,800
Oct 25, 202325.5425.6525.1425.3525.35116,100
Oct 24, 202325.5125.6025.1825.3825.38120,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...