December 15th, 2015

Sapiens Intl Cp NV (NQ: SPNS )

34.45 USD +1.41 (+4.27%)
Official Closing Price Updated: 4:40 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 33.04 34.52 33.04 34.45 284,500 +1.41(+4.27%)
Jan 21, 2021 35.85 35.85 33.02 33.04 177,646 -1.54(-4.45%)
Jan 20, 2021 32.30 35.14 32.30 34.58 403,160 +3.04(+9.64%)
Jan 19, 2021 31.30 31.77 30.97 31.54 144,687 +0.53(+1.69%)
Jan 15, 2021 31.08 31.31 30.51 31.01 161,400 -0.07(-0.21%)
Jan 14, 2021 31.25 31.55 30.63 31.08 163,210 -0.40(-1.27%)
Jan 13, 2021 31.08 31.59 30.36 31.48 163,801 -0.10(-0.32%)
Jan 12, 2021 31.16 31.81 30.55 31.58 228,636 +0.48(+1.54%)
Jan 11, 2021 30.92 31.34 30.51 31.10 218,818 +0.16(+0.52%)
Jan 08, 2021 31.42 31.82 30.64 30.94 88,500 -0.27(-0.87%)
Jan 07, 2021 30.65 31.41 30.65 31.21 120,042 +0.81(+2.66%)
Jan 06, 2021 30.35 30.51 29.79 30.40 159,180 +0.05(+0.16%)
Jan 05, 2021 29.98 30.51 29.98 30.35 103,904 +0.17(+0.56%)
Jan 04, 2021 31.09 31.17 29.50 30.18 155,062 -0.43(-1.40%)
Dec 31, 2020 30.61 30.61 30.61 100,933 -0.01(-0.03%)
Dec 30, 2020 30.03 30.70 30.03 30.62 100,933 +0.65(+2.15%)
Dec 29, 2020 30.97 30.97 29.69 29.98 113,608 -0.57(-1.85%)
Dec 28, 2020 31.00 31.17 29.89 30.54 377,133 +0.06(+0.20%)
Dec 24, 2020 30.24 30.80 30.24 30.48 76,800 +0.31(+1.03%)
Dec 23, 2020 29.72 30.57 29.72 30.17 172,801 +0.81(+2.76%)
Dec 22, 2020 29.00 29.56 28.79 29.36 330,929 +1.08(+3.82%)
Dec 21, 2020 27.96 28.38 27.81 28.28 123,568 -0.18(-0.63%)
Dec 18, 2020 28.35 28.82 27.80 28.46 354,400 +0.38(+1.35%)
Dec 17, 2020 28.30 28.43 27.97 28.08 192,787 -0.02(-0.07%)
Dec 16, 2020 28.27 28.34 28.00 28.10 125,412 -0.01(-0.04%)
Dec 15, 2020 28.34 28.49 28.00 28.11 147,530 -0.06(-0.21%)
Dec 14, 2020 27.65 28.44 27.60 28.17 139,537 +0.58(+2.10%)
Dec 11, 2020 27.64 27.84 27.21 27.59 129,400 -0.19(-0.68%)
Dec 10, 2020 27.20 27.98 27.07 27.78 128,214 +0.33(+1.20%)
Dec 09, 2020 28.00 28.00 27.25 27.45 137,211 -0.53(-1.89%)
Dec 08, 2020 27.93 28.39 27.77 27.98 205,480 +0.16(+0.58%)
Dec 07, 2020 28.16 28.28 27.53 27.82 235,114 -0.64(-2.25%)
Dec 04, 2020 28.42 28.99 28.32 28.46 139,800 +0.04(+0.14%)
Dec 03, 2020 27.99 29.05 27.86 28.42 366,933 +0.85(+3.08%)
Dec 02, 2020 28.39 28.80 27.08 27.57 495,262 -1.44(-4.96%)
Dec 01, 2020 29.68 29.75 28.90 29.01 206,383 -0.84(-2.81%)
Nov 30, 2020 29.78 30.39 29.68 29.85 259,340 -0.04(-0.13%)
Nov 27, 2020 30.09 30.20 29.89 29.89 45,600 -0.10(-0.33%)
Nov 25, 2020 29.23 30.17 29.20 29.99 132,000 +0.70(+2.39%)
Nov 24, 2020 29.26 29.48 28.89 29.29 226,155 +0.03(+0.10%)
Nov 23, 2020 29.75 29.94 29.02 29.26 180,339 -0.58(-1.94%)
Nov 20, 2020 29.36 30.17 29.31 29.84 150,900 +0.31(+1.05%)
Nov 19, 2020 29.72 29.74 29.20 29.53 113,004 -0.21(-0.71%)
Nov 18, 2020 29.84 30.50 29.72 29.74 122,158 -0.02(-0.07%)
Nov 17, 2020 29.62 30.09 29.11 29.76 215,974 +0.05(+0.17%)
Nov 16, 2020 29.72 29.83 29.05 29.71 153,907 +0.27(+0.92%)
Nov 13, 2020 29.37 29.53 28.70 29.44 133,500 +0.20(+0.68%)
Nov 12, 2020 29.30 29.59 28.93 29.24 196,369 -0.07(-0.24%)
Nov 11, 2020 30.06 30.06 29.18 29.31 149,960 -0.52(-1.74%)
Nov 10, 2020 29.30 30.79 28.94 29.83 232,659 +0.33(+1.12%)
Nov 09, 2020 29.58 29.98 28.90 29.50 383,399 +0.65(+2.25%)
Nov 06, 2020 28.88 29.45 28.06 28.85 194,000 +0.10(+0.35%)
Nov 05, 2020 29.74 30.55 28.64 28.75 366,299 -0.50(-1.71%)
Nov 04, 2020 28.67 29.29 28.31 29.25 228,380 +1.09(+3.87%)
Nov 03, 2020 27.71 28.32 27.57 28.16 186,381 +0.55(+1.99%)
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.