SAPE

Sapient Corporation Historical Stock Prices

$14
*  
0.19
1.34%
Get SAPE Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading SAPE now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SAPE After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
16:00  14.14  14.21  14  14 924,896
09/29/2014 13.89 14.31 13.89 14.19 850,846
09/26/2014 14.01 14.1 13.995 14.01 364,082
09/25/2014 14.05 14.11 13.99 14 849,660
09/24/2014 14.01 14.28 14 14.1 750,479
09/23/2014 14.08 14.22 14 14 897,852
09/22/2014 14.27 14.47 14.062 14.09 718,677
09/19/2014 14.53 14.63 14.25 14.33 912,131
09/18/2014 14.42 14.64 14.284 14.5 515,560
09/17/2014 14.33 14.57 14.33 14.39 445,149
09/16/2014 14.54 14.63 14.21 14.36 1,450,490
09/15/2014 14.77 14.86 14.48 14.55 786,941
09/12/2014 15.02 15.02 14.64 14.81 519,683
09/11/2014 14.65 14.98 14.65 14.98 632,839
09/10/2014 14.62 14.81 14.62 14.77 792,623
09/09/2014 14.82 14.888 14.61 14.63 481,809
09/08/2014 14.89 14.96 14.81 14.87 686,611
09/05/2014 15.29 15.46 14.83 14.9 953,383
09/04/2014 14.72 15.41 14.72 15.35 2,429,634
09/03/2014 14.75 14.86 14.65 14.72 1,028,788
09/02/2014 14.5 14.73 14.44 14.71 709,525
08/29/2014 14.36 14.54 14.305 14.51 583,082
08/28/2014 14.25 14.45 14.16 14.31 483,227
08/27/2014 14.42 14.42 14.23 14.36 261,736
08/26/2014 14.08 14.38 13.95 14.37 601,738
08/25/2014 14.47 14.47 13.97 14.07 989,498
08/22/2014 14.38 14.6 14.308 14.38 358,767
08/21/2014 14.37 14.45 14.22 14.41 355,098
08/20/2014 14.42 14.53 14.34 14.38 285,583
08/19/2014 14.5 14.55 14.46 14.48 343,050
08/18/2014 14.5 14.55 14.35 14.5 419,643
08/15/2014 14.6 14.6 14.2 14.36 681,205
08/14/2014 14.46 14.52 14.29 14.47 386,239
08/13/2014 14.69 14.93 14.42 14.48 1,307,301
08/12/2014 14.66 14.72 14.58 14.66 765,930
08/11/2014 14.45 14.77 14.36 14.74 1,072,298
08/08/2014 14.08 14.44 13.85 14.39 851,570
08/07/2014 13.93 14.29 13.61 14.085 1,343,168
08/06/2014 14.71 14.98 14.685 14.71 832,571
08/05/2014 14.71 14.915 14.65 14.89 755,903
08/04/2014 14.73 14.92 14.69 14.8 532,579
08/01/2014 14.74 14.81 14.55 14.71 473,336
07/31/2014 15.02 15.49 14.76 14.76 408,172
07/30/2014 15.23 15.32 15.1 15.175 381,688
07/29/2014 15.16 15.3 15.09 15.13 385,235
07/28/2014 15.15 15.32 14.99 15.13 414,528
07/25/2014 15.22 15.34 15.072 15.145 360,037
07/24/2014 15.49 15.58 15.32 15.37 304,641
07/23/2014 15.47 15.56 15.36 15.43 750,599
07/22/2014 15.36 15.54 15.282 15.47 568,938
07/21/2014 15.15 15.31 14.96 15.27 453,655
07/18/2014 14.92 15.25 14.828 15.24 572,747
07/17/2014 15.17 15.29 14.93 14.95 417,369
07/16/2014 15.25 15.43 15.055 15.22 733,983
07/15/2014 15.44 15.54 15.14 15.19 549,539
07/14/2014 15.66 15.67 15.398 15.43 496,960
07/11/2014 15.5 15.65 15.426 15.53 433,163
07/10/2014 15.38 15.66 15.33 15.57 737,104
07/09/2014 15.94 16 15.72 15.73 659,228
07/08/2014 16.09 16.12 15.845 15.86 661,166
07/07/2014 16.26 16.3 16.105 16.14 428,545
07/03/2014 16.37 16.41 16.19 16.32 297,675
07/02/2014 16.44 16.51 16.26 16.29 337,470
07/01/2014 16.31 16.66 16.31 16.45 528,487
06/30/2014 16.18 17 16.12 16.245 414,275
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?