Sapiens International Co... Historical Data - SPNS

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
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
  0.3078 1.39% 22.4278 22.44 22.11 22.19 22.12 11:43:14
more quote information »

SPNS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week22.7723.7021.3822.72186,605-0.3422-1.5%
1 Month20.3923.7019.2621.63114,4842.049.99%
3 Months18.7023.7016.8019.57118,4453.7319.93%
6 Months14.5823.7013.9117.90114,2427.8553.83%
1 Year11.4623.7010.1116.3991,49710.9795.71%
3 Years14.5723.708.0114.1464,1527.8653.93%
5 Years7.6623.706.3012.8260,20714.77192.79%

SPNS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 11 2019 22.10 -0.59 -2.6% 21.71 22.35 21.53 139,079
Nov 08 2019 22.69 0.43 1.93% 22.32 22.85 22.15 93,506
Nov 07 2019 22.26 -1.20 -5.12% 23.20 23.47 21.38 223,516
Nov 06 2019 23.46 0.53 2.31% 22.97 23.70 22.75 176,661
Nov 05 2019 22.93 0.31 1.37% 22.77 23.48 22.6581 300,264
Nov 04 2019 22.62 1.08 4.99% 21.98 22.95 21.31 311,042
Nov 01 2019 21.545 0.43 2.01% 21.15 21.7005 21.15 84,205
Oct 31 2019 21.12 -0.16 -0.75% 21.38 21.41 21.0476 55,036
Oct 30 2019 21.28 0.38 1.82% 21.08 21.54 20.89 71,689
Oct 29 2019 20.90 0.18 0.87% 20.77 21.22 20.76 124,779
Oct 28 2019 20.72 0.51 2.52% 20.54 20.9474 20.3801 126,064
Oct 25 2019 20.21 0.19 0.92% 19.96 20.22 19.69 60,327
Oct 24 2019 20.025 0.52 2.69% 19.83 20.26 19.80 79,553
Oct 23 2019 19.50 0.05 0.26% 19.54 19.68 19.43 29,113
Oct 22 2019 19.45 -0.45 -2.26% 19.95 19.95 19.31 72,818
Oct 21 2019 19.90 0.20 0.99% 19.69 19.96 19.62 46,508
Oct 18 2019 19.705 -0.13 -0.63% 19.92 20.04 19.54 46,378
Oct 17 2019 19.83 0.09 0.46% 19.83 20.09 19.79 43,221
Oct 16 2019 19.74 -0.20 -1.0% 19.93 19.97 19.26 104,946
Oct 15 2019 19.94 -0.17 -0.85% 20.39 20.50 19.84 100,983
Oct 14 2019 20.11 0.31 1.57% 19.91 20.42 19.78 91,932
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.