Sapiens International Co... Historical Data - SPNS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Sapiens International Corporation NV SPNS NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.34 1.35% 25.56 25.80 25.33 25.33 25.22 18:00:29
more quote information »

SPNS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week26.6026.6025.1425.7386,377-1.04-3.91%
1 Month22.4726.6021.9924.5179,7663.0913.75%
3 Months20.7726.6020.7622.92111,1794.7923.06%
6 Months15.7026.6015.4520.54105,5249.8662.8%
1 Year12.0826.6011.7618.09101,91813.48111.59%
3 Years13.2726.608.0114.9967,92012.2992.61%
5 Years6.7326.606.3013.6661,88118.83279.79%

SPNS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 25.56 0.34 1.35% 25.33 25.80 25.33 51,230
Jan 17 2020 25.22 -0.62 -2.4% 25.75 25.75 25.14 114,167
Jan 16 2020 25.84 -0.04 -0.15% 25.90 26.23 25.65 58,689
Jan 15 2020 25.88 -0.30 -1.15% 26.18 26.44 25.73 82,701
Jan 14 2020 26.18 -0.18 -0.68% 26.60 26.60 25.65 89,952
Jan 13 2020 26.36 0.97 3.82% 25.70 26.44 25.54 104,019
Jan 10 2020 25.39 -0.01 -0.04% 25.57 25.6645 25.26 68,114
Jan 09 2020 25.40 0.39 1.56% 25.19 25.56 25.19 65,397
Jan 08 2020 25.01 0.27 1.09% 24.95 25.19 24.53 93,068
Jan 07 2020 24.74 1.49 6.41% 24.00 24.99 23.77 117,788
Jan 06 2020 23.25 -0.04 -0.17% 23.27 23.42 23.17 59,181
Jan 03 2020 23.29 -0.05 -0.21% 23.03 23.80 23.03 69,921
Jan 02 2020 23.34 0.34 1.48% 23.26 23.3878 23.03 83,996
Dec 31 2019 23.00 0.60 2.68% 22.39 23.06 22.39 98,174
Dec 30 2019 22.40 -0.11 -0.49% 22.30 22.44 22.15 59,591
Dec 27 2019 22.51 0.04 0.18% 22.49 22.57 21.99 66,882
Dec 26 2019 22.47 -0.13 -0.58% 22.49 22.7302 22.40 63,270
Dec 24 2019 22.60 0.07 0.31% 22.47 22.64 22.44 23,086
Dec 23 2019 22.53 -0.09 -0.4% 22.58 22.64 22.35 92,183
See More Historical Prices »


Your Recent History
NASDAQ
SPNS
Sapiens In..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.