Quantcast
SPNS

Sapiens International Corporation N.V. Common Shares (Cayman Islands) Historical Stock Prices

$15.4832
*  
0.0168
0.11%
Get SPNS Alerts
*Delayed - data as of Apr. 24, 2019 10:36 ET  -  Find a broker to begin trading SPNS now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    SPNS Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

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.
10:36 15.50 15.6493 15.40 15.4832 4,776
04/23/2019 15 15.64 14.9211 15.5 59,395
04/22/2019 14.89 15.09 14.71 15.01 65,940
04/18/2019 14.85 14.96 14.68 14.89 89,736
04/17/2019 15.39 15.4 14.89 14.99 105,433
04/16/2019 15.72 15.72 15.24 15.38 137,059
04/15/2019 15.76 15.86 15.61 15.76 85,082
04/12/2019 15.88 15.99 15.61 15.68 115,464
04/11/2019 15.84 15.95 15.75 15.79 89,366
04/10/2019 15.44 15.8461 15.41 15.59 91,065
04/09/2019 15.38 15.52 15.3234 15.43 52,306
04/08/2019 15.21 15.59 15.13 15.37 98,917
04/05/2019 15.16 15.54 15.0518 15.28 82,174
04/04/2019 15.3 15.37 14.85 14.99 100,466
04/03/2019 15.4 15.57 15.29 15.38 77,086
04/02/2019 15.25 15.64 15.25 15.49 231,215
04/01/2019 15.3 15.3 15 15.11 116,688
03/29/2019 15.46 15.48 15.21 15.28 30,523
03/28/2019 15.28 15.45 15.02 15.28 56,980
03/27/2019 15.21 15.41 15 15.3 64,717
03/26/2019 15.19 15.45 15.16 15.36 62,332
03/25/2019 15.13 15.27 14.95 15.21 135,881
03/22/2019 15.41 15.71 15.25 15.25 186,232
03/21/2019 14.43 16.1 14.43 15.35 362,381
03/20/2019 14.19 14.52 14.16 14.44 34,721
03/19/2019 14.32 14.39 14.04 14.29 37,434
03/18/2019 14.38 14.47 14.2 14.37 76,614
03/15/2019 14.31 14.74 14.14 14.45 68,008
03/14/2019 13.87 14.5 13.83 14.35 72,919
03/13/2019 13.59 14.19 13.59 13.94 114,705
03/12/2019 13.65 13.98 13.55 13.68 89,220
03/11/2019 13.65 13.7 13.42 13.7 42,415
03/08/2019 13.618 13.67 13.37 13.65 33,772
03/07/2019 13.66 13.79 13.43 13.7 75,616
03/06/2019 14.02 14.03 13.5701 13.74 159,978
03/05/2019 14.04 14.1 13.925 14.01 40,872
03/04/2019 14.09 14.21 14 14.05 72,998
03/01/2019 13.8 14.33 13.7 14.07 117,906
02/28/2019 13.65 14.33 13.47 13.7 290,533
02/27/2019 13.44 13.7 13.4 13.65 437,606
02/26/2019 13.7 13.83 13.05 13.34 119,608
02/25/2019 13.29 13.4 13.22 13.34 55,445
02/22/2019 13.35 13.37 13.26 13.36 23,849
02/21/2019 13.3 13.39 13.16 13.23 18,771
02/20/2019 13.5 13.6 13.39 13.44 29,130
02/19/2019 13.34 13.53 13.25 13.48 20,182
02/15/2019 12.98 13.7 12.96 13.55 66,304
02/14/2019 12.99 13.2 12.95 12.97 31,191
02/13/2019 13.02 13.05 12.84 12.98 20,228
02/12/2019 13 13.14 13 13.14 4,083
02/11/2019 12.93 12.98 12.85 12.98 12,003
02/08/2019 12.87 13.04 12.786 13 23,439
02/07/2019 12.58 12.89 12.5782 12.86 36,983
02/06/2019 12.77 12.84 12.69 12.72 19,608
02/05/2019 12.74 12.87 12.66 12.84 15,926
02/04/2019 12.39 12.75 12.39 12.72 37,111
02/01/2019 12.41 12.61 12.41 12.54 31,536
01/31/2019 12.32 12.39 12.1443 12.2 25,196
01/30/2019 12.1 12.3 12.05 12.3 6,660
01/29/2019 11.97 12.12 11.76 12.11 28,342
01/28/2019 11.95 12.12 11.95 11.96 19,020
01/25/2019 12 12.28 11.8337 12.28 26,300
01/24/2019 12.13 12.17 11.9301 12.11 15,839
01/23/2019 12.13 12.3 12.1 12.3 19,195
*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?



Smart Portfolio