Sapiens International Corporation NV (SPNS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.82 | -3.10136157337 | 26.44 | 26.52 | 25.01 | 165961 | 25.7268821 | CS |
| 4 | -3.08 | -10.7317073171 | 28.7 | 29.62 | 25.01 | 149636 | 27.21163331 | CS |
| 12 | -11.2 | -30.4182509506 | 36.82 | 39.985 | 25.01 | 166314 | 29.24572702 | CS |
| 26 | -12.29 | -32.4188868372 | 37.91 | 41.22 | 25.01 | 143825 | 33.00136077 | CS |
| 52 | -1.46 | -5.39143279173 | 27.08 | 41.22 | 25.01 | 134788 | 32.39615397 | CS |
| 156 | -7.37 | -22.3401030615 | 32.99 | 41.22 | 16.18 | 137119 | 26.70432958 | CS |
| 260 | -0.08 | -0.311284046693 | 25.7 | 41.22 | 13.55 | 144137 | 27.64997271 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 25.3 | -0.46 | -1.79 | 25.49 | 25.59 | 25.01 | 274673 |
| 1736379300 | 25.76 | -0.38 | -1.45 | 25.84 | 25.995 | 25.65 | 123809 |
| 1736292900 | 26.14 | -0.05 | -0.19 | 26.365 | 26.41 | 25.87 | 124709 |
| 1736206500 | 26.19 | -0.09 | -0.34 | 26.5 | 26.52 | 26.1601 | 132105 |
| 1735947300 | 26.28 | 0.19 | 0.73 | 26.29 | 26.51 | 26.15 | 126656 |
| 1735860900 | 26.09 | -0.78 | -2.90 | 26.75 | 26.85 | 26.09 | 109520 |
| 1735688100 | 26.87 | 0.13 | 0.49 | 26.89 | 27.16 | 26.615 | 72029 |
| 1735601700 | 26.74 | -0.39 | -1.44 | 26.93 | 26.93 | 26.62 | 83138 |
| 1735342500 | 27.13 | -0.46 | -1.67 | 27.68 | 27.68 | 26.98 | 66142 |
| 1735256100 | 27.59 | 0.15 | 0.55 | 27.18 | 27.89 | 27.12 | 124626 |
| 1735077840 | 27.44 | 0.02 | 0.07 | 27.42 | 27.54 | 27.36 | 44119 |
| 1734996900 | 27.42 | -0.34 | -1.22 | 27.63 | 27.76 | 27.37 | 101954 |
| 1734737700 | 27.76 | 0.19 | 0.69 | 27.37 | 28.21 | 27.37 | 181862 |
| 1734651300 | 27.57 | -0.21 | -0.76 | 27.9 | 27.93 | 27.38 | 126532 |
| 1734564900 | 27.78 | -0.81 | -2.83 | 28.62 | 29.16 | 27.77 | 261447 |
| 1734478500 | 28.59 | -0.53 | -1.82 | 28.86 | 28.94 | 28.52 | 212895 |
| 1734392100 | 29.12 | 0.64 | 2.25 | 28.7 | 29.62 | 28.2681 | 316765 |
| 1734132900 | 28.48 | 0.05 | 0.18 | 28.33 | 28.63 | 27.945 | 232461 |
| 1734046500 | 28.43 | -0.04 | -0.14 | 28.42 | 28.61 | 28.1301 | 129314 |
| 1733960100 | 28.47 | 0.36 | 1.28 | 28.3 | 28.73 | 28.11 | 197100 |
| 1733873700 | 28.11 | -0.06 | -0.21 | 28.12 | 28.4 | 28.01 | 164389 |
| 1733787300 | 28.17 | -0.12 | -0.42 | 28.761 | 28.761 | 28.13 | 117714 |
| 1733528100 | 28.29 | 0.15 | 0.53 | 27.7501 | 28.4329 | 27.7501 | 114057 |
| 1733441700 | 28.14 | -0.07 | -0.25 | 28.22 | 28.5275 | 27.9623 | 182364 |
| 1733355300 | 28.21 | 0.5 | 1.80 | 27.81 | 28.36 | 27.8 | 127709 |
| 1733268900 | 27.71 | 0.25 | 0.91 | 27.4 | 27.7746 | 27.21 | 120870 |
| 1733182500 | 27.46 | 0.13 | 0.48 | 27.18 | 27.565 | 27.03 | 380253 |
| 1732917840 | 27.33 | 0.13 | 0.48 | 27.36 | 27.62 | 27.29 | 116913 |
| 1732750500 | 27.2 | -0.09 | -0.33 | 27.32 | 27.51 | 27.16 | 149561 |
| 1732664100 | 27.29 | -0.2 | -0.73 | 27.605 | 27.975 | 27.22 | 296937 |
| 1732577700 | 27.49 | -0.24 | -0.87 | 28.075 | 28.33 | 27.47 | 246495 |
| 1732318500 | 27.73 | 0.18 | 0.65 | 27.55 | 28.315 | 27.55 | 167995 |
| 1732232100 | 27.55 | 0.43 | 1.59 | 27.21 | 27.79 | 27.1457 | 126333 |
| 1732145700 | 27.12 | -0.08 | -0.29 | 26.89 | 27.46 | 26.82 | 157088 |
| 1732059300 | 27.2 | 0.05 | 0.18 | 27.01 | 27.5 | 26.87 | 240003 |
| 1731972900 | 27.15 | -0.85 | -3.04 | 28.12 | 28.5696 | 27.15 | 175525 |
| 1731713700 | 28 | -0.56 | -1.96 | 28.56 | 28.7426 | 27.56 | 190172 |
| 1731627300 | 28.56 | 0.03 | 0.11 | 28.43 | 28.72 | 28.03 | 202437 |
| 1731540900 | 28.53 | 0.42 | 1.49 | 28.1 | 28.65 | 27.85 | 235275 |
| 1731454500 | 28.11 | -0.99 | -3.40 | 29.2749 | 29.99 | 27.56 | 427281 |
| 1731368100 | 29.1 | -10.35 | -26.24 | 29.767 | 29.9992 | 28.88 | 809412 |
| 1731108900 | 39.45 | -0.03 | -0.08 | 39.65 | 39.65 | 39.26 | 164230 |
| 1731022500 | 39.48 | 0.5 | 1.28 | 39.39 | 39.985 | 39.32 | 133093 |
| 1730936100 | 38.98 | 1.87 | 5.04 | 38.77 | 39.55 | 38.46 | 199710 |
| 1730849700 | 37.11 | -0.14 | -0.38 | 37.13 | 37.5 | 37.095 | 69306 |
| 1730763300 | 37.25 | 0.24 | 0.65 | 37.04 | 37.67 | 36.8301 | 98511 |
| 1730500500 | 37.01 | 0.13 | 0.35 | 37.11 | 37.11 | 36.51 | 80205 |
| 1730414100 | 36.88 | -1.1 | -2.90 | 37.98 | 38.14 | 36.88 | 72560 |
| 1730327700 | 37.98 | 0.49 | 1.31 | 37.49 | 38.155 | 37.055 | 79370 |
| 1730241300 | 37.49 | 0.04 | 0.11 | 37.36 | 37.62 | 37.29 | 50324 |
| 1730154900 | 37.45 | 0.81 | 2.21 | 37.14 | 37.47 | 37.11 | 51288 |
| 1729895700 | 36.64 | -0.17 | -0.46 | 36.96 | 37.3423 | 36.36 | 44264 |
| 1729809300 | 36.81 | 0.19 | 0.52 | 36.55 | 36.88 | 36.36 | 53124 |
| 1729722900 | 36.62 | -0.82 | -2.19 | 37.22 | 37.47 | 36.2 | 58922 |
| 1729636500 | 37.44 | -0.34 | -0.90 | 37.77 | 37.91 | 37.298 | 60366 |
| 1729550100 | 37.78 | 1.41 | 3.88 | 36.82 | 38.39 | 36.8 | 136231 |
| 1729290900 | 36.37 | -0.01 | -0.03 | 36.55 | 36.6 | 36.075 | 84782 |
| 1729204500 | 36.38 | -0.01 | -0.03 | 36.66 | 36.66 | 36.01 | 55856 |
| 1729118100 | 36.39 | 0.41 | 1.14 | 36 | 36.55 | 35.96 | 58928 |
| 1729031700 | 35.98 | 0.18 | 0.50 | 35.8 | 36.405 | 35.57 | 58888 |
| 1728945300 | 35.8 | -0.77 | -2.11 | 36.22 | 36.3748 | 35.57 | 66876 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
