SPNS

Sapiens International Co... Historical Data

SPNS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 31 2020 30.56 0.35 1.16% 30.34 30.69 29.65 171,220
Jul 30 2020 30.21 -0.06 -0.2% 29.85 30.49 29.51 106,504
Jul 29 2020 30.27 1.63 5.69% 29.59 30.31 29.02 144,679
Jul 28 2020 28.64 0.17 0.6% 28.82 29.15 28.3345 155,986
Jul 27 2020 28.47 0.64 2.3% 28.25 28.83 27.86 214,782
Jul 24 2020 27.83 -0.83 -2.9% 28.41 28.94 27.49 155,841
Jul 23 2020 28.66 -0.81 -2.73% 29.13 29.92 28.48 187,690
Jul 22 2020 29.465 0.32 1.08% 29.28 30.159 29.21 135,311
Jul 21 2020 29.15 -0.32 -1.09% 30.02 30.54 28.53 298,529
Jul 20 2020 29.47 1.31 4.65% 28.22 30.70 28.21 421,680
Jul 17 2020 28.16 0.39 1.4% 27.69 28.40 27.65 88,458
Jul 16 2020 27.77 -0.55 -1.94% 28.00 28.19 27.61 129,469
Jul 15 2020 28.32 0.52 1.87% 27.75 28.56 27.71 377,022
Jul 14 2020 27.80 0.91 3.38% 26.78 27.89 26.48 164,569
Jul 13 2020 26.89 -0.59 -2.15% 28.00 28.07 26.81 154,856
Jul 10 2020 27.48 -0.31 -1.12% 27.85 27.85 27.11 128,273
Jul 09 2020 27.79 -0.01 -0.04% 27.91 27.91 27.20 152,231
Jul 08 2020 27.80 0.83 3.08% 27.01 27.81 26.81 161,289
Jul 07 2020 26.97 -0.38 -1.39% 27.21 27.83 26.97 140,664
Jul 06 2020 27.35 -0.20 -0.73% 27.88 27.99 27.225 143,119
Jul 03 2020 27.55 0.00 +0.00% 27.52 27.90 27.2815 0
Jul 02 2020 27.55 0.13 0.47% 27.52 27.90 27.2815 161,169
Jul 01 2020 27.42 -0.56 -2.0% 27.50 28.15 27.29 252,691
Jun 30 2020 27.98 1.50 5.66% 26.49 28.20 26.30 384,120
Jun 29 2020 26.48 -0.98 -3.57% 27.00 27.00 25.565 386,050
Jun 26 2020 27.46 -0.89 -3.14% 28.44 28.52 27.17 3,275,040
Jun 25 2020 28.35 -0.39 -1.36% 28.41 28.96 28.17 348,739
Jun 24 2020 28.74 -0.06 -0.21% 28.54 29.12 28.20 364,887
Jun 23 2020 28.80 0.07 0.24% 29.13 29.60 28.71 365,692
Jun 22 2020 28.73 -0.06 -0.21% 28.65 29.32 28.49 221,608
Jun 19 2020 28.79 -0.23 -0.79% 28.88 29.50 28.58 209,312
Jun 18 2020 29.02 0.35 1.22% 28.71 29.48 28.62 194,790
Jun 17 2020 28.67 -0.04 -0.14% 28.91 29.27 28.56 169,403
Jun 16 2020 28.71 0.81 2.88% 28.43 29.45 27.95 225,672
Jun 15 2020 27.905 0.10 0.34% 27.16 28.27 27.06 218,422
Jun 12 2020 27.81 0.58 2.13% 27.74 29.23 27.47 211,709
Jun 11 2020 27.23 -2.01 -6.87% 28.50 28.51 27.20 216,085
Jun 10 2020 29.24 0.59 2.06% 28.76 29.73 28.28 330,644
Jun 09 2020 28.65 0.63 2.25% 27.83 29.09 27.27 316,296
Jun 08 2020 28.02 2.24 8.69% 25.51 29.36 25.51 415,793
Jun 05 2020 25.78 0.29 1.14% 25.49 26.35 25.3935 117,392
Jun 04 2020 25.49 1.78 7.51% 24.00 25.88 23.84 244,229
Jun 03 2020 23.71 0.25 1.07% 23.76 23.80 23.11 239,329
Jun 02 2020 23.46 -0.16 -0.68% 23.89 24.00 22.9612 223,057
Jun 01 2020 23.62 0.10 0.43% 23.35 23.98 23.1201 342,656
May 29 2020 23.52 0.42 1.82% 23.31 23.59 22.905 114,914
May 28 2020 23.10 -0.82 -3.43% 23.96 24.13 22.89 135,851
May 27 2020 23.92 -0.13 -0.54% 24.05 24.23 23.31 193,232
May 26 2020 24.05 -0.78 -3.14% 25.00 25.06 23.885 99,475
May 25 2020 24.83 0.00 +0.00% 24.37 24.85 23.8972 0
May 22 2020 24.83 0.56 2.31% 24.37 24.85 23.8972 87,418
May 21 2020 24.27 -0.80 -3.19% 25.00 25.24 24.22 66,518
May 20 2020 25.07 0.19 0.76% 25.00 25.685 24.55 178,709
May 19 2020 24.88 -0.61 -2.39% 26.00 26.10 24.65 190,346
May 18 2020 25.49 1.46 6.08% 25.06 26.14 24.82 195,223
May 15 2020 24.03 -0.04 -0.17% 24.00 24.78 23.74 137,901
May 14 2020 24.07 -0.34 -1.39% 24.43 24.88 21.01 396,007
May 13 2020 24.41 -1.39 -5.39% 26.35 26.85 23.1875 365,501
May 12 2020 25.80 -0.23 -0.88% 26.61 27.50 25.62 331,595
May 11 2020 26.03 0.46 1.8% 25.40 29.24 25.34 786,422
May 08 2020 25.57 1.10 4.5% 24.57 26.31 24.57 116,856
May 07 2020 24.47 0.51 2.13% 24.60 25.15 24.44 85,055
May 06 2020 23.96 -0.29 -1.2% 24.59 24.67 23.65 114,715
May 05 2020 24.25 0.60 2.54% 23.85 24.66 23.58 124,859


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.