SPNS

Sapiens International Corporation N.V. Historical Stock Prices

$10.74
*  
0.05
0.47%
Get SPNS Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading SPNS 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-APR-2015 TO 07-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.80  10.80  10.45  10.74 73,634
07/07/2015 10.8 10.8 10.45 10.74 73,634
07/06/2015 10.13 10.84 10 10.69 165,137
07/02/2015 10.43 10.43 10.11 10.22 48,046
07/01/2015 10.28 10.47 10.18 10.3 85,862
06/30/2015 9.92 10.5 9.85 10.38 63,402
06/29/2015 9.81 10.13 9.71 9.85 95,025
06/26/2015 10.08 10.44 9.88 10 532,881
06/25/2015 9.92 10.1 9.9 10.01 83,190
06/24/2015 9.85 10.05 9.85 9.97 84,379
06/23/2015 10.04 10.15 10 10.08 38,431
06/22/2015 10.01 10.37 10 10.24 57,932
06/19/2015 9.92 10.2 9.82 10.09 104,093
06/18/2015 9.64 9.98 9.64 9.96 47,743
06/17/2015 9.88 9.9 9.75 9.82 50,564
06/16/2015 9.35 9.7801 9.34 9.73 46,430
06/15/2015 9 9.38 9 9.32 68,134
06/12/2015 9.2 9.2 9 9.05 41,644
06/11/2015 9.15 9.2 9.1101 9.19 23,131
06/10/2015 9.05 9.34 9.01 9.2 36,525
06/09/2015 9.23 9.23 9.03 9.15 47,328
06/08/2015 9.21 9.28 9.13 9.19 17,540
06/05/2015 9.1 9.29 9 9.26 30,719
06/04/2015 9.36 9.38 8.99 9.07 22,627
06/03/2015 9.33 9.44 9.19 9.41 27,771
06/02/2015 9.35 9.5 9.3 9.36 34,389
06/01/2015 9.33 9.45 9.23 9.3 39,336
05/29/2015 9.12 9.15 8.94 9.05 44,576
05/28/2015 9.25 9.25 9.08 9.14 28,331
05/27/2015 9.2 9.34 9.15 9.34 36,623
05/26/2015 9.23 9.23 8.95 9.03 39,464
05/22/2015 9.39 9.52 9.08 9.28 26,186
05/21/2015 9.41 9.46 9.3 9.36 25,101
05/20/2015 9.57 9.6 9.36 9.4 28,951
05/19/2015 9.53 9.69 9.52 9.58 267,462
05/18/2015 9.3 9.66 9.27 9.57 80,814
05/15/2015 9.35 9.41 9.15 9.35 45,898
05/14/2015 8.82 9.39 8.76 9.39 53,746
05/13/2015 8.7 8.82 8.68 8.8 19,786
05/12/2015 8.681 8.78 8.55 8.65 29,495
05/11/2015 8.62 8.8 8.57 8.75 38,263
05/08/2015 8.67 8.67 8.43 8.56 28,607
05/07/2015 8.6 8.61 8.45 8.58 24,847
05/06/2015 8.78 8.78 8.41 8.68 49,467
05/05/2015 8.62 8.62 8.275 8.36 96,577
05/04/2015 8.66 8.7 8.53 8.57 76,320
05/01/2015 8.71 8.8 8.54 8.65 44,284
04/30/2015 8.64 8.73 8.52 8.73 110,102
04/29/2015 8.61 8.69 8.51 8.57 20,791
04/28/2015 8.64 8.7199 8.61 8.68 28,870
04/27/2015 8.69 8.69 8.45 8.55 52,258
04/24/2015 8.4 8.47 8.35 8.46 12,114
04/23/2015 8.38 8.38 8.16 8.37 18,988
04/22/2015 8.39 8.42 8.33 8.37 19,432
04/21/2015 8.46 8.555 8.36 8.37 19,333
04/20/2015 8.39 8.44 8.29 8.33 28,239
04/17/2015 8.47 8.49 8.32 8.36 36,963
04/16/2015 8.52 8.56 8.48 8.53 5,870
04/15/2015 8.5 8.56 8.44 8.48 106,175
04/14/2015 8.65 8.73 8.45 8.47 120,203
04/13/2015 8.58 8.64 8.37 8.5 21,215
04/10/2015 8.7 8.7 8.46 8.59 16,817
04/09/2015 8.87 9 8.59 8.63 16,909
04/08/2015 8.85 8.87 8.75 8.87 24,306
04/07/2015 8.85 8.88 8.77 8.81 44,311
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?