SAPE

Sapient Corporation Historical Stock Prices

$15.57
*  
0.16
1.02%
Get SAPE Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading SAPE now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  15.38  15.66  15.33  15.57 736,204
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
06/27/2014 16.07 16.38 16.07 16.2 766,347
06/26/2014 16.3 16.31 16.14 16.2 452,128
06/25/2014 16.24 16.34 16.134 16.23 631,228
06/24/2014 16.58 16.72 16.34 16.34 421,837
06/23/2014 16.69 16.735 16.56 16.63 626,896
06/20/2014 16.62 16.76 16.4 16.69 1,635,868
06/19/2014 16.54 16.6 16.4 16.58 567,336
06/18/2014 16.43 16.51 16.29 16.48 1,592,336
06/17/2014 15.94 16.47 15.82 16.38 830,576
06/16/2014 16.14 16.45 15.71 15.96 826,173
06/13/2014 16.22 16.5 16.04 16.14 877,286
06/12/2014 16.28 16.3 15.97 16.1 525,665
06/11/2014 16.5 16.53 16.19 16.32 818,354
06/10/2014 16.42 16.63 16.3 16.59 463,336
06/09/2014 16.4 16.65 16.2175 16.45 853,927
06/06/2014 16.44 16.63 16.24 16.44 899,362
06/05/2014 16.11 16.34 15.93 16.31 380,064
06/04/2014 16.07 16.1 15.93 16.06 334,625
06/03/2014 16 16.195 15.86 16.12 672,481
06/02/2014 16.47 16.505 16.16 16.18 598,513
05/30/2014 16.47 16.52 16.3325 16.45 524,268
05/29/2014 16.32 16.48 16.22 16.42 566,506
05/28/2014 16.48 16.69 16.33 16.33 536,110
05/27/2014 16.5 16.84 16.41 16.62 744,138
05/23/2014 16.14 16.42 16.02 16.42 500,866
05/22/2014 16.2 16.32 15.89 16.1 804,859
05/21/2014 16.27 16.37 16.08 16.22 580,998
05/20/2014 16.51 16.7399 16.07 16.21 609,732
05/19/2014 16.74 16.86 16.51 16.6 856,898
05/16/2014 17 17.01 16.52 16.87 766,982
05/15/2014 16.72 17.06 16.64 17.05 1,360,515
05/14/2014 16.78 16.92 16.63 16.85 1,043,269
05/13/2014 16.8 16.82 16.48 16.59 936,156
05/12/2014 16.25 16.86 16.1513 16.86 922,747
05/09/2014 15.89 16.43 15.76 16.23 1,087,750
05/08/2014 15.6 16.28 15.45 16.01 1,257,498
05/07/2014 17 17 14.51 15.76 2,695,324
05/06/2014 16.16 16.41 16.03 16.39 821,532
05/05/2014 16.27 16.41 16.06 16.28 305,596
05/02/2014 16.42 16.64 16.36 16.39 375,255
05/01/2014 16.24 16.55 16.04 16.33 559,324
04/30/2014 16.18 16.36 15.93 16.27 557,469
04/29/2014 16.13 16.285 15.89 16.19 679,278
04/28/2014 16.03 16.27 15.85 15.99 583,843
04/25/2014 16.2 16.28 15.81 15.92 406,100
04/24/2014 16.66 16.66 16.11 16.3 245,902
04/23/2014 16.76 16.76 16.47 16.52 220,867
04/22/2014 16.51 16.97 16.39 16.82 481,736
04/21/2014 16.49 16.49 16.15 16.43 220,329
04/17/2014 16.22 16.52 16.08 16.46 430,560
04/16/2014 16.09 16.48 15.91 16.28 620,273
04/15/2014 15.99 16.065 15.6 15.93 531,896
04/14/2014 16 16.13 15.73 15.94 500,453
04/11/2014 16.17 16.33 15.75 15.77 748,615
04/10/2014 17.02 17.07 16.23 16.3 780,397
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?