Sapiens International Corporation NV (SPNS) Historical Stock Data
27.73 ↑0.18 (0.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPNS is down -0.12% a day on average. There have been 17 days where Sapiens International Corporation NV closed green and 13 days where SPNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 27.66 | 27.73 | ↑$0.07 (0.25%) | 27.52 | 28.32 | 168.96K |
| 2024-11-21 | 27.23 | 27.55 | ↑$0.32 (1.18%) | 27.15 | 27.79 | 127.47K |
| 2024-11-20 | 26.89 | 27.12 | ↑$0.23 (0.86%) | 26.82 | 27.46 | 157.59K |
| 2024-11-19 | 27.01 | 27.20 | ↑$0.19 (0.70%) | 26.87 | 27.50 | 240.98K |
| 2024-11-18 | 28.12 | 27.15 | ↓$0.97 (-3.45%) | 27.15 | 28.57 | 176.64K |
| 2024-11-15 | 28.56 | 28.00 | ↓$0.56 (-1.96%) | 27.56 | 28.74 | 190.79K |
| 2024-11-14 | 28.39 | 28.56 | ↑$0.17 (0.60%) | 28.03 | 28.72 | 209.04K |
| 2024-11-13 | 27.85 | 28.53 | ↑$0.68 (2.44%) | 27.85 | 28.65 | 242.79K |
| 2024-11-12 | 28.92 | 28.11 | ↓$0.81 (-2.80%) | 27.56 | 29.99 | 447.17K |
| 2024-11-11 | 29.80 | 29.10 | ↓$0.70 (-2.35%) | 28.88 | 30.00 | 838.96K |
| 2024-11-08 | 39.65 | 39.45 | ↓$0.20 (-0.50%) | 39.26 | 39.65 | 164.27K |
| 2024-11-07 | 39.27 | 39.48 | ↑$0.21 (0.53%) | 39.27 | 39.99 | 134.42K |
| 2024-11-06 | 38.22 | 38.98 | ↑$0.76 (1.99%) | 38.22 | 39.55 | 206.82K |
| 2024-11-05 | 37.00 | 37.11 | ↑$0.11 (0.30%) | 36.89 | 37.50 | 71.86K |
| 2024-11-04 | 37.04 | 37.25 | ↑$0.21 (0.57%) | 36.83 | 37.67 | 98.90K |
| 2024-11-01 | 37.11 | 37.01 | ↓$0.10 (-0.27%) | 36.51 | 37.11 | 80.28K |
| 2024-10-31 | 37.98 | 36.88 | ↓$1.10 (-2.90%) | 36.88 | 38.14 | 72.81K |
| 2024-10-30 | 37.38 | 37.98 | ↑$0.60 (1.61%) | 37.06 | 38.16 | 80.42K |
| 2024-10-29 | 37.35 | 37.49 | ↑$0.14 (0.37%) | 37.29 | 37.62 | 50.92K |
| 2024-10-28 | 37.14 | 37.45 | ↑$0.31 (0.83%) | 37.11 | 37.47 | 54.50K |
| 2024-10-25 | 36.96 | 36.64 | ↓$0.32 (-0.87%) | 36.36 | 37.34 | 44.26K |
| 2024-10-24 | 36.77 | 36.81 | ↑$0.04 (0.11%) | 36.36 | 36.88 | 53.87K |
| 2024-10-23 | 37.22 | 36.62 | ↓$0.60 (-1.61%) | 36.20 | 37.37 | 59.23K |
| 2024-10-22 | 37.77 | 37.44 | ↓$0.33 (-0.87%) | 37.30 | 37.91 | 60.46K |
| 2024-10-21 | 36.82 | 37.78 | ↑$0.96 (2.61%) | 36.80 | 38.39 | 136.23K |
| 2024-10-18 | 36.55 | 36.37 | ↓$0.18 (-0.49%) | 36.08 | 36.60 | 84.78K |
| 2024-10-17 | 36.66 | 36.38 | ↓$0.28 (-0.76%) | 36.01 | 36.66 | 55.86K |
| 2024-10-16 | 36.00 | 36.39 | ↑$0.39 (1.08%) | 35.96 | 36.55 | 58.93K |
| 2024-10-15 | 35.80 | 35.98 | ↑$0.18 (0.50%) | 35.57 | 36.41 | 58.89K |
| 2024-10-14 | 36.22 | 35.80 | ↓$0.42 (-1.16%) | 35.57 | 36.37 | 66.88K |
Create an account or log in to view more rows.
$SPNS i am trading for a better future!
$SPNS let it ride
$SPNS the FOMO will be epic
$SPNS Hold on to your Butts.
$SPNS has just been halted from trading due to volatility.
$SPNS hold
$SPNS hot trash
$SPNS said y’all dumb af
$SPNS said y’all dumb af
$SPNS we need to get moving