Sapiens International Co... Historical Data - SPNS

SPNS Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 10 2019 22.78 -0.05 -0.22% 22.75 22.97 22.70 50,426
Dec 09 2019 22.83 0.13 0.57% 22.28 23.12 22.28 118,436
Dec 06 2019 22.70 0.16 0.71% 22.71 22.97 22.5148 87,922
Dec 05 2019 22.54 -0.14 -0.62% 22.66 22.955 22.49 85,942
Dec 04 2019 22.68 0.11 0.49% 22.65 22.765 22.53 111,788
Dec 03 2019 22.57 -0.14 -0.62% 22.24 22.765 22.21 626,729
Dec 02 2019 22.71 0.20 0.89% 22.48 22.89 22.47 145,400
Nov 29 2019 22.51 -0.57 -2.47% 22.80 22.95 22.37 66,537
Nov 28 2019 23.08 0.00 +0.00% 23.04 23.44 22.912 0
Nov 27 2019 23.08 -0.20 -0.86% 23.04 23.44 22.912 130,901
Nov 26 2019 23.28 0.64 2.83% 22.67 23.3793 22.63 129,871
Nov 25 2019 22.64 0.57 2.61% 22.10 22.87 22.10 148,047
Nov 22 2019 22.065 0.08 0.34% 21.97 22.37 21.7196 61,036
Nov 21 2019 21.99 -0.38 -1.7% 22.37 22.48 21.9204 75,298
Nov 20 2019 22.37 0.41 1.87% 21.85 22.59 21.85 119,989
Nov 19 2019 21.96 -0.61 -2.7% 22.71 22.71 21.85 158,741
Nov 18 2019 22.57 -0.05 -0.22% 22.70 22.809 22.3606 76,643
Nov 15 2019 22.62 -0.09 -0.4% 22.79 22.88 22.57 54,709
Nov 14 2019 22.71 0.51 2.3% 22.27 22.72 22.27 60,514
Nov 13 2019 22.20 0.22 1.0% 22.16 22.68 21.98 68,879
Nov 12 2019 21.98 -0.12 -0.54% 22.19 22.45 21.94 127,916
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 0.00 +0.00% 21.15 21.7005 21.15 0
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
Oct 11 2019 19.80 -0.38 -1.88% 20.45 20.622 19.60 90,376
Oct 10 2019 20.18 -0.12 -0.59% 19.93 20.25 19.83 99,609
Oct 09 2019 20.30 0.44 2.22% 20.01 20.34 19.79 76,679
Oct 08 2019 19.86 -0.54 -2.65% 20.50 20.57 19.85 95,314
Oct 07 2019 20.40 0.69 3.5% 19.73 20.52 19.73 128,956
Oct 04 2019 19.71 0.53 2.76% 19.24 19.725 19.22 67,343
Oct 03 2019 19.18 -0.08 -0.42% 19.26 19.40 18.90 71,220
Oct 02 2019 19.26 -0.14 -0.72% 19.42 19.49 18.75 160,565
Oct 01 2019 19.40 -0.24 -1.22% 19.83 20.33 19.3901 126,885
Sep 30 2019 19.64 0.75 3.97% 19.13 19.76 19.07 133,332
Sep 27 2019 18.89 0.12 0.64% 18.69 19.22 18.67 172,034
Sep 26 2019 18.77 0.31 1.68% 18.52 19.04 18.38 102,132
Sep 25 2019 18.46 -0.19 -1.02% 18.61 18.65 17.91 148,103
Sep 24 2019 18.65 0.75 4.19% 18.15 19.07 18.04 216,624
Sep 23 2019 17.90 0.22 1.24% 17.74 17.95 17.60 70,490
Sep 20 2019 17.68 -0.41 -2.27% 18.02 18.18 17.51 144,619
Sep 19 2019 18.09 -0.17 -0.93% 18.32 18.37 17.92 75,501
Sep 18 2019 18.26 0.27 1.5% 18.00 18.26 17.90 98,425
Sep 17 2019 17.99 -0.06 -0.33% 18.20 18.20 17.77 84,177
Sep 16 2019 18.05 0.61 3.5% 18.04 18.09 17.89 17,360
Sep 13 2019 17.44 0.03 0.17% 17.41 17.50 16.80 200,271
Sep 12 2019 17.41 -0.17 -0.97% 17.62 17.63 17.27 65,870


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.