Sapiens International Co... Historical Data - SPNS

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
  0.12 0.53% 22.69 22.97 22.5148 22.71 22.57 00:00:07
more quote information »

SPNS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week22.8022.9722.2122.60207,279-0.11-0.48%
1 Month22.3223.4421.5322.51130,6070.371.66%
3 Months17.4123.7016.8020.97118,8235.2830.33%
6 Months16.1923.7015.4519.20104,8626.5040.15%
1 Year11.7023.7010.1117.1496,55410.9993.93%
3 Years14.9223.708.0114.5166,2767.7752.08%
5 Years7.3823.706.3013.1761,19415.31207.45%

SPNS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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 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
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.