SPNS

Sapiens International Co... Historical Data

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 Last Traded
-0.10 -0.33% 29.89 17:00:00
Open Price Low Price High Price Close Price Previous Close
30.09 29.89 30.20 29.89 29.99
more quote information »

SPNS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week29.3630.2028.8929.54172,3740.531.81%
1 Month26.9930.7926.6929.10200,3122.9010.74%
3 Months32.4233.0726.6929.44211,750-2.53-7.8%
6 Months24.0535.2322.8929.29241,5905.8424.28%
1 Year23.0435.2313.5527.10181,6786.8529.73%
3 Years12.2835.238.0122.34103,09717.61143.4%
5 Years11.1135.238.0119.6584,47118.78169.04%

SPNS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 29.89 -0.10 -0.33% 30.09 30.20 29.89 45,675
Nov 25 2020 29.99 0.70 2.39% 29.23 30.175 29.20 132,085
Nov 24 2020 29.29 0.03 0.1% 29.26 29.48 28.89 226,155
Nov 23 2020 29.26 -0.58 -1.94% 29.75 29.94 29.02 180,339
Nov 20 2020 29.84 0.31 1.05% 29.36 30.17 29.31 150,916
Nov 19 2020 29.53 -0.21 -0.71% 29.72 29.74 29.20 113,004
Nov 18 2020 29.74 -0.02 -0.07% 29.84 30.50 29.72 122,158
Nov 17 2020 29.76 0.05 0.17% 29.62 30.09 29.11 215,974
Nov 16 2020 29.71 0.27 0.92% 29.72 29.83 29.05 153,907
Nov 13 2020 29.44 0.20 0.68% 29.37 29.53 28.70 133,541
Nov 12 2020 29.24 -0.07 -0.24% 29.30 29.59 28.93 196,369
Nov 11 2020 29.31 -0.52 -1.74% 30.06 30.06 29.18 149,954
Nov 10 2020 29.83 0.33 1.12% 29.30 30.79 28.94 232,659
Nov 09 2020 29.50 0.65 2.25% 29.37 29.98 28.90 383,399
Nov 06 2020 28.85 0.10 0.35% 28.88 29.45 28.06 194,090
Nov 05 2020 28.75 -0.50 -1.71% 29.74 30.5494 28.64 366,299
Nov 04 2020 29.25 1.09 3.87% 28.75 29.29 28.31 228,380
Nov 03 2020 28.16 0.55 1.99% 27.71 28.32 27.565 186,381
Nov 02 2020 27.61 0.48 1.77% 27.41 27.77 27.02 209,589
Oct 30 2020 27.13 -0.19 -0.7% 26.99 27.49 26.69 230,733
Oct 29 2020 27.32 0.20 0.74% 27.11 27.70 26.90 195,841
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.