SPNS

Sapiens International Corporation N.V. Historical Stock Prices

$7.22
*  
0.37
4.87%
Get SPNS Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading SPNS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SPNS 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-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.49  7.54  7.04  7.22 163,412
07/30/2014 7.58 7.65 7.46 7.59 43,372
07/29/2014 7.43 7.53 7.4 7.43 33,866
07/28/2014 7.5 7.5 7.11 7.35 93,479
07/25/2014 7.52 7.6 7.44 7.54 52,620
07/24/2014 7.66 7.66 7.44 7.6 86,566
07/23/2014 7.67 7.67 7.52 7.61 69,225
07/22/2014 7.6 7.85 7.59 7.67 57,795
07/21/2014 7.62 7.64 7.44 7.59 127,663
07/18/2014 7.6 7.69 7.58 7.65 207,513
07/17/2014 7.82 7.92 7.59 7.63 75,245
07/16/2014 7.9 7.92 7.81 7.88 137,567
07/15/2014 7.92 7.93 7.68 7.72 113,053
07/14/2014 7.8 7.93 7.77 7.88 61,093
07/11/2014 7.59 7.7 7.5 7.63 35,707
07/10/2014 7.63 7.73 7.5 7.63 142,904
07/09/2014 7.79 7.81 7.62 7.7 95,225
07/08/2014 7.83 7.83 7.6 7.69 101,434
07/07/2014 8.02 8.02 7.86 7.91 66,767
07/03/2014 8.05 8.05 7.94 8 80,036
07/02/2014 7.91 8.03 7.91 7.94 136,382
07/01/2014 8 8.08 7.97 7.99 156,535
06/30/2014 7.93 8.07 7.91 8 91,459
06/27/2014 7.93 8 7.7 7.94 613,484
06/26/2014 8.02 8.07 7.88 7.99 118,677
06/25/2014 7.94 8.12 7.73 8 215,763
06/24/2014 7.98 8.13 7.94 8 96,398
06/23/2014 7.8 7.99 7.76 7.97 93,853
06/20/2014 7.9 8.07 7.75 7.82 237,109
06/19/2014 7.96 8.08 7.83 7.85 135,993
06/18/2014 7.8 7.96 7.78 7.95 151,841
06/17/2014 7.71 7.78 7.69 7.71 220,806
06/16/2014 7.58 7.72 7.523 7.71 260,898
06/13/2014 7.52 7.65 7.52 7.58 188,186
06/12/2014 7.7 7.73 7.55 7.59 122,436
06/11/2014 7.61 7.78 7.58 7.68 130,072
06/10/2014 7.62 7.73 7.6 7.67 96,162
06/09/2014 7.76 7.79 7.59 7.63 174,385
06/06/2014 7.64 7.73 7.5899 7.67 183,402
06/05/2014 7.76 7.82 7.56 7.68 170,422
06/04/2014 7.7 7.83 7.69 7.75 146,374
06/03/2014 7.87 7.94 7.67 7.72 71,743
06/02/2014 8.04 8.04 7.87 7.87 40,971
05/30/2014 8 8 7.84 7.96 52,385
05/29/2014 8.1 8.1 7.92 7.97 83,884
05/28/2014 8.13 8.19 7.95 8.02 152,803
05/27/2014 8.08 8.27 7.97 8.15 379,974
05/23/2014 8.03 8.14 7.94 8.1 30,508
05/22/2014 7.91 8.02 7.9 8 32,504
05/21/2014 7.89 7.98 7.82 7.92 39,555
05/20/2014 8.11 8.11 7.82 7.88 79,359
05/19/2014 7.85 8.23 7.85 8.185 43,219
05/16/2014 7.82 7.93 7.75 7.92 59,622
05/15/2014 8.08 8.14 7.81 7.85 48,590
05/14/2014 8.19 8.2 8.02 8.12 69,706
05/13/2014 8.05 8.31 8 8.17 128,987
05/12/2014 7.88 8.05 7.83 8.02 55,463
05/09/2014 7.53 7.76 7.48 7.73 130,330
05/08/2014 7.71 7.72 7.54 7.58 141,972
05/07/2014 7.73 7.75 7.6 7.69 132,958
05/06/2014 7.73 7.78 7.65 7.7 78,571
05/05/2014 7.76 7.81 7.71 7.73 54,615
05/02/2014 7.8 7.84 7.72 7.83 40,899
05/01/2014 7.88 7.96 7.74 7.81 115,406
04/30/2014 7.8 7.94 7.67 7.87 78,956
04/29/2014 7.75 7.85 7.72 7.84 120,471
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?