Sapiens International Corporation N.V. - Common Shares (NQ: SPNS )

26.87 +0.13 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2024 26.89 27.16 26.61 26.87 72,029 +0.13(+0.49%)
Dec 30, 2024 26.93 26.93 26.62 26.74 83,434 -0.39(-1.44%)
Dec 27, 2024 27.59 27.68 26.98 27.13 67,924 -0.46(-1.67%)
Dec 26, 2024 27.18 27.89 27.12 27.59 124,626 +0.15(+0.55%)
Dec 24, 2024 27.42 27.54 27.36 27.44 44,119 +0.02(+0.07%)
Dec 23, 2024 27.63 27.76 27.37 27.42 102,085 -0.34(-1.22%)
Dec 20, 2024 27.30 28.21 27.13 27.76 220,217 +0.03(+0.11%)
Dec 19, 2024 27.82 27.93 27.38 27.73 95,933 -0.05(-0.18%)
Dec 18, 2024 28.62 29.16 27.77 27.78 262,155 -0.81(-2.83%)
Dec 17, 2024 28.89 28.94 28.52 28.59 215,745 -0.53(-1.82%)
Dec 16, 2024 28.70 29.62 28.27 29.12 318,734 +0.64(+2.25%)
Dec 13, 2024 28.43 28.63 27.95 28.48 233,432 +0.05(+0.18%)
Dec 12, 2024 28.42 28.61 28.13 28.43 129,805 -0.04(-0.14%)
Dec 11, 2024 28.26 28.73 28.11 28.47 198,542 +0.36(+1.28%)
Dec 10, 2024 28.22 28.40 28.01 28.11 165,957 -0.06(-0.21%)
Dec 09, 2024 28.25 28.76 28.13 28.17 124,750 -0.12(-0.42%)
Dec 06, 2024 28.20 28.43 27.75 28.29 115,058 +0.15(+0.53%)
Dec 05, 2024 28.22 28.53 27.96 28.14 183,125 -0.07(-0.25%)
Dec 04, 2024 27.76 28.36 27.73 28.21 129,603 +0.50(+1.80%)
Dec 03, 2024 27.38 27.77 27.21 27.71 122,481 +0.25(+0.91%)
Dec 02, 2024 27.17 27.57 27.03 27.46 384,240 +0.13(+0.48%)
Nov 29, 2024 27.43 27.66 27.29 27.33 118,170 +0.13(+0.48%)
Nov 27, 2024 27.32 27.51 27.16 27.20 150,562 -0.09(-0.33%)
Nov 26, 2024 27.55 27.98 27.22 27.29 301,606 -0.20(-0.73%)
Nov 25, 2024 28.03 28.33 27.46 27.49 249,830 -0.24(-0.87%)
Nov 22, 2024 27.66 28.32 27.52 27.73 168,955 +0.18(+0.65%)
Nov 21, 2024 27.23 27.79 27.15 27.55 127,470 +0.43(+1.59%)
Nov 20, 2024 26.89 27.46 26.82 27.12 157,574 -0.08(-0.29%)
Nov 19, 2024 27.01 27.50 26.87 27.20 240,983 +0.05(+0.18%)
Nov 18, 2024 28.12 28.57 27.15 27.15 176,585 -0.85(-3.04%)
Nov 15, 2024 28.56 28.74 27.56 28.00 190,791 -0.56(-1.96%)
Nov 14, 2024 28.39 28.72 28.03 28.56 209,039 +0.03(+0.11%)
Nov 13, 2024 27.85 28.65 27.85 28.53 242,784 +0.42(+1.49%)
Nov 12, 2024 28.92 29.99 27.56 28.11 447,095 -0.99(-3.40%)
Nov 11, 2024 29.80 30.00 28.88 29.10 838,174 -10.35(-26.24%)
Nov 08, 2024 39.65 39.65 39.26 39.45 164,278 -0.03(-0.08%)
Nov 07, 2024 39.27 39.98 39.27 39.48 134,419 +0.50(+1.28%)
Nov 06, 2024 38.22 39.55 38.22 38.98 206,822 +1.87(+5.04%)
Nov 05, 2024 37.00 37.50 36.89 37.11 71,856 -0.14(-0.38%)
Nov 04, 2024 37.04 37.67 36.83 37.25 98,896 +0.24(+0.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.