Sapiens International Corporation NV (SPNS) Historical Stock Data
27.27 ↓0.41 (-1.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPNS is up 0.18% a day on average. There have been 18 days where Sapiens International Corporation NV closed green and 12 days where SPNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 27.64 | 27.27 | ↓$0.37 (-1.34%) | 26.90 | 27.73 | 99.40K |
| 2025-03-27 | 27.37 | 27.68 | ↑$0.31 (1.13%) | 27.16 | 27.91 | 136.80K |
| 2025-03-26 | 27.27 | 27.37 | ↑$0.10 (0.37%) | 27.19 | 27.51 | 123.61K |
| 2025-03-25 | 27.35 | 27.29 | ↓$0.06 (-0.22%) | 27.22 | 27.57 | 88.26K |
| 2025-03-24 | 27.29 | 27.46 | ↑$0.17 (0.62%) | 27.29 | 27.49 | 132.03K |
| 2025-03-21 | 26.99 | 27.03 | ↑$0.04 (0.15%) | 26.77 | 27.16 | 258.55K |
| 2025-03-20 | 27.32 | 27.06 | ↓$0.26 (-0.95%) | 27.05 | 27.57 | 121.20K |
| 2025-03-19 | 27.67 | 27.54 | ↓$0.13 (-0.47%) | 27.34 | 27.84 | 132.54K |
| 2025-03-18 | 27.48 | 27.75 | ↑$0.27 (0.98%) | 27.42 | 27.79 | 127.96K |
| 2025-03-17 | 27.40 | 27.93 | ↑$0.53 (1.93%) | 27.35 | 28.02 | 162.98K |
| 2025-03-14 | 27.55 | 27.66 | ↑$0.11 (0.40%) | 27.33 | 28.12 | 117.11K |
| 2025-03-13 | 27.15 | 27.27 | ↑$0.12 (0.44%) | 26.98 | 27.43 | 140.61K |
| 2025-03-12 | 27.30 | 27.32 | ↑$0.02 (0.07%) | 27.16 | 27.50 | 157.91K |
| 2025-03-11 | 27.46 | 27.30 | ↓$0.16 (-0.58%) | 27.17 | 27.74 | 157.93K |
| 2025-03-10 | 28.21 | 27.23 | ↓$0.98 (-3.47%) | 27.00 | 28.21 | 146.33K |
| 2025-03-07 | 27.84 | 28.15 | ↑$0.31 (1.11%) | 27.70 | 28.23 | 135.94K |
| 2025-03-06 | 27.65 | 27.83 | ↑$0.18 (0.65%) | 27.53 | 28.02 | 142.54K |
| 2025-03-05 | 27.12 | 27.97 | ↑$0.85 (3.13%) | 27.12 | 28.08 | 129.75K |
| 2025-03-04 | 26.87 | 27.29 | ↑$0.42 (1.56%) | 26.74 | 27.52 | 148.38K |
| 2025-03-03 | 27.52 | 27.18 | ↓$0.34 (-1.24%) | 27.06 | 27.78 | 154.49K |
| 2025-02-28 | 27.57 | 27.58 | ↑$0.01 (0.04%) | 27.13 | 27.60 | 147.77K |
| 2025-02-27 | 28.10 | 27.57 | ↓$0.53 (-1.89%) | 27.55 | 28.10 | 116.02K |
| 2025-02-26 | 27.77 | 27.98 | ↑$0.21 (0.76%) | 27.77 | 28.09 | 131.55K |
| 2025-02-25 | 27.72 | 27.90 | ↑$0.18 (0.65%) | 27.66 | 27.96 | 132.55K |
| 2025-02-24 | 28.01 | 27.72 | ↓$0.29 (-1.04%) | 27.51 | 28.01 | 150.01K |
| 2025-02-21 | 28.93 | 27.95 | ↓$0.98 (-3.39%) | 27.58 | 28.93 | 172.89K |
| 2025-02-20 | 28.90 | 28.76 | ↓$0.14 (-0.48%) | 28.38 | 28.90 | 208.41K |
| 2025-02-19 | 27.45 | 28.34 | ↑$0.89 (3.24%) | 27.33 | 28.41 | 261.91K |
| 2025-02-18 | 26.29 | 27.62 | ↑$1.33 (5.06%) | 26.29 | 27.85 | 260.40K |
| 2025-02-14 | 26.92 | 26.39 | ↓$0.53 (-1.97%) | 26.38 | 26.92 | 114.25K |
Create an account or log in to view more rows.
$SPNS Reinvest your dividends
$SPNS make it rain
let’s see some green
$SPNS buying all the dips.
$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