Sapiens International Corporation NV (SPNS) Historical Stock Data
26.28 ↑0.19 (0.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPNS is down -0.09% a day on average. There have been 15 days where Sapiens International Corporation NV closed green and 15 days where SPNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 26.21 | 26.28 | ↑$0.07 (0.27%) | 26.15 | 26.51 | 128.34K |
| 2025-01-02 | 26.75 | 26.09 | ↓$0.66 (-2.47%) | 26.09 | 26.85 | 111.78K |
| 2024-12-31 | 26.89 | 26.87 | ↓$0.02 (-0.07%) | 26.62 | 27.16 | 72.03K |
| 2024-12-30 | 26.93 | 26.74 | ↓$0.19 (-0.71%) | 26.62 | 26.93 | 83.43K |
| 2024-12-27 | 27.59 | 27.13 | ↓$0.46 (-1.67%) | 26.98 | 27.68 | 67.92K |
| 2024-12-26 | 27.18 | 27.59 | ↑$0.41 (1.51%) | 27.12 | 27.89 | 124.63K |
| 2024-12-24 | 27.42 | 27.44 | ↑$0.02 (0.07%) | 27.36 | 27.54 | 44.12K |
| 2024-12-23 | 27.63 | 27.42 | ↓$0.21 (-0.76%) | 27.37 | 27.76 | 102.09K |
| 2024-12-20 | 27.30 | 27.76 | ↑$0.46 (1.68%) | 27.13 | 28.21 | 220.22K |
| 2024-12-19 | 27.82 | 27.57 | ↓$0.25 (-0.90%) | 27.38 | 27.93 | 128.81K |
| 2024-12-18 | 28.62 | 27.78 | ↓$0.84 (-2.94%) | 27.77 | 29.16 | 262.16K |
| 2024-12-17 | 28.89 | 28.59 | ↓$0.30 (-1.04%) | 28.52 | 28.94 | 215.75K |
| 2024-12-16 | 28.70 | 29.12 | ↑$0.42 (1.46%) | 28.27 | 29.62 | 318.73K |
| 2024-12-13 | 28.43 | 28.48 | ↑$0.05 (0.18%) | 27.95 | 28.63 | 233.43K |
| 2024-12-12 | 28.42 | 28.43 | ↑$0.01 (0.04%) | 28.13 | 28.61 | 129.81K |
| 2024-12-11 | 28.26 | 28.47 | ↑$0.21 (0.74%) | 28.11 | 28.73 | 198.54K |
| 2024-12-10 | 28.22 | 28.11 | ↓$0.11 (-0.39%) | 28.01 | 28.40 | 165.96K |
| 2024-12-09 | 28.25 | 28.17 | ↓$0.08 (-0.28%) | 28.13 | 28.76 | 124.75K |
| 2024-12-06 | 28.20 | 28.29 | ↑$0.09 (0.32%) | 27.75 | 28.43 | 115.06K |
| 2024-12-05 | 28.22 | 28.14 | ↓$0.08 (-0.28%) | 27.96 | 28.53 | 183.13K |
| 2024-12-04 | 27.76 | 28.21 | ↑$0.45 (1.62%) | 27.73 | 28.36 | 129.60K |
| 2024-12-03 | 27.38 | 27.71 | ↑$0.33 (1.21%) | 27.21 | 27.77 | 122.50K |
| 2024-12-02 | 27.17 | 27.46 | ↑$0.29 (1.07%) | 27.03 | 27.57 | 384.24K |
| 2024-11-29 | 27.43 | 27.33 | ↓$0.10 (-0.36%) | 27.29 | 27.66 | 118.17K |
| 2024-11-27 | 27.32 | 27.20 | ↓$0.12 (-0.44%) | 27.16 | 27.51 | 150.56K |
| 2024-11-26 | 27.55 | 27.29 | ↓$0.26 (-0.94%) | 27.22 | 27.98 | 301.62K |
| 2024-11-25 | 28.03 | 27.49 | ↓$0.54 (-1.93%) | 27.46 | 28.33 | 249.83K |
| 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 |
Create an account or log in to view more rows.
$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
$SPNS said y’all dumb af
$SPNS said y’all dumb af