SPNS

Sapiens International Corporation N.V. Historical Stock Prices

$6.53
*  
0.02
0.31%
Get SPNS Alerts
*Delayed - data as of Jan. 29, 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 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  6.61  6.64  6.44  6.53 89,971
01/28/2015 6.68 6.68 6.46 6.55 49,625
01/27/2015 6.7 6.76 6.5617 6.65 64,383
01/26/2015 6.66 6.7 6.62 6.68 19,031
01/23/2015 6.86 6.978 6.66 6.7 37,976
01/22/2015 6.75 6.8997 6.63 6.81 83,605
01/21/2015 6.73 6.79 6.6 6.67 59,078
01/20/2015 6.78 6.84 6.63 6.8 241,203
01/16/2015 6.67 6.86 6.67 6.77 47,433
01/15/2015 6.92 6.96 6.66 6.71 44,950
01/14/2015 6.99 7.03 6.88 7 69,319
01/13/2015 7.08 7.13 6.92 7 86,610
01/12/2015 7.14 7.1402 6.89 7.02 234,951
01/09/2015 7.12 7.195 7.005 7.1 30,969
01/08/2015 7.08 7.17 7.05 7.15 27,968
01/07/2015 7.02 7.08 6.91 6.99 11,376
01/06/2015 7.17 7.17 6.82 6.95 67,509
01/05/2015 7.24 7.33 7.22 7.24 47,477
01/02/2015 7.38 7.44 7.19 7.34 18,676
12/31/2014 7.34 7.5 7.31 7.37 52,865
12/30/2014 7.33 7.38 7.28 7.29 8,498
12/29/2014 7.35 7.43 7.17 7.39 48,175
12/26/2014 7.45 7.49 7.42 7.47 15,786
12/24/2014 7.38 7.41 7.35 7.41 9,648
12/23/2014 7.29 7.42 7.24 7.33 41,773
12/22/2014 7.36 7.455 7.31 7.38 33,363
12/19/2014 7.53 7.62 7.22 7.35 192,689
12/18/2014 7.52 7.59 7.42 7.57 37,497
12/17/2014 7.29 7.56 7.29 7.49 56,713
12/16/2014 7.25 7.42 7.18 7.26 41,439
12/15/2014 7.33 7.4 7.2802 7.35 29,194
12/12/2014 7.33 7.4401 7.25 7.37 56,751
12/11/2014 7.4 7.49 7.36 7.4 23,878
12/10/2014 7.4 7.49 7.36 7.41 47,054
12/09/2014 7.27 7.52 7.26 7.49 35,614
12/08/2014 7.37 7.455 7.33 7.36 48,970
12/05/2014 7.57 7.63 7.41 7.53 78,982
12/04/2014 7.64 7.64 7.36 7.6 134,340
12/03/2014 7.3 7.61 7.18 7.47 330,707
12/02/2014 7.28 7.4 7.22 7.31 25,599
12/01/2014 7.44 7.52 7.35 7.35 30,545
11/28/2014 7.59 7.62 7.41 7.42 19,520
11/26/2014 7.6 7.64 7.551 7.63 28,750
11/25/2014 7.58 7.64 7.56 7.62 27,020
11/24/2014 7.44 7.64 7.44 7.61 25,796
11/21/2014 7.67 7.67 7.54 7.56 29,122
11/20/2014 7.44 7.56 7.36 7.53 37,090
11/19/2014 7.54 7.54 7.36 7.45 71,155
11/18/2014 7.55 7.61 7.45 7.47 52,632
11/17/2014 7.67 7.76 7.59 7.59 30,753
11/14/2014 7.92 7.92 7.76 7.8 24,507
11/13/2014 7.78 7.95 7.75 7.89 18,228
11/12/2014 7.66 7.84 7.57 7.84 44,762
11/11/2014 7.59 7.8 7.59 7.78 56,597
11/10/2014 7.6 7.83 7.54 7.81 28,919
11/07/2014 7.7 7.7 7.57 7.62 18,990
11/06/2014 7.62 7.74 7.57 7.73 36,102
11/05/2014 7.54 7.64 7.54 7.64 18,744
11/04/2014 7.51 7.64 7.51 7.6 14,180
11/03/2014 7.76 7.76 7.54 7.64 38,633
10/31/2014 7.85 7.99 7.65 7.92 65,754
10/30/2014 7.47 7.75 7.46 7.65 61,265
10/29/2014 7.63 7.64 7.54 7.57 30,663
10/28/2014 7.59 7.68 7.53 7.63 90,221
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?