Sapiens International Corporation N.V. (SPNS.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:24PM IDT
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 12,700.00 | 12,950.00 | 12,700.00 | 12,950.00 | 12,950.00 | 58,040 |
| 12 May 2024 | 12,350.00 | 12,480.00 | 12,310.00 | 12,380.00 | 12,380.00 | 21,086 |
| 09 May 2024 | 12,420.00 | 12,690.00 | 12,370.00 | 12,470.00 | 12,470.00 | 97,408 |
| 08 May 2024 | 11,530.00 | 11,950.00 | 11,500.00 | 11,900.00 | 11,900.00 | 51,854 |
| 07 May 2024 | 11,670.00 | 11,670.00 | 11,460.00 | 11,520.00 | 11,520.00 | 37,177 |
| 06 May 2024 | 11,360.00 | 11,590.00 | 11,330.00 | 11,520.00 | 11,520.00 | 53,893 |
| 05 May 2024 | 11,400.00 | 11,400.00 | 11,210.00 | 11,300.00 | 11,300.00 | 52,027 |
| 02 May 2024 | 11,600.00 | 11,640.00 | 11,000.00 | 11,000.00 | 11,000.00 | 658,668 |
| 01 May 2024 | 11,610.00 | 11,630.00 | 11,410.00 | 11,450.00 | 11,450.00 | 40,652 |
| 30 Apr 2024 | 11,900.00 | 11,900.00 | 11,570.00 | 11,610.00 | 11,610.00 | 44,256 |
| 25 Apr 2024 | 11,800.00 | 12,020.00 | 11,700.00 | 11,850.00 | 11,850.00 | 106,639 |
| 24 Apr 2024 | 11,650.00 | 11,780.00 | 11,570.00 | 11,690.00 | 11,690.00 | 46,932 |
| 21 Apr 2024 | 11,510.00 | 11,550.00 | 11,340.00 | 11,450.00 | 11,450.00 | 48,592 |
| 18 Apr 2024 | 11,520.00 | 11,620.00 | 11,360.00 | 11,450.00 | 11,450.00 | 52,881 |
| 17 Apr 2024 | 11,560.00 | 11,700.00 | 11,460.00 | 11,580.00 | 11,580.00 | 41,507 |
| 16 Apr 2024 | 11,560.00 | 11,760.00 | 11,530.00 | 11,560.00 | 11,560.00 | 52,731 |
| 15 Apr 2024 | 11,710.00 | 11,880.00 | 11,480.00 | 11,490.00 | 11,490.00 | 54,831 |
| 14 Apr 2024 | 11,570.00 | 11,870.00 | 11,530.00 | 11,590.00 | 11,590.00 | 32,457 |
| 11 Apr 2024 | 11,570.00 | 11,720.00 | 11,570.00 | 11,610.00 | 11,610.00 | 41,804 |
| 10 Apr 2024 | 11,680.00 | 11,710.00 | 11,450.00 | 11,570.00 | 11,570.00 | 38,519 |
| 09 Apr 2024 | 12,020.00 | 12,080.00 | 11,800.00 | 11,880.00 | 11,880.00 | 48,512 |
| 08 Apr 2024 | 12,130.00 | 12,300.00 | 11,990.00 | 12,170.00 | 12,170.00 | 67,388 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 07 Apr 2024 | 28 Dividend | |||||
| 04 Apr 2024 | 11,780.00 | 11,890.00 | 11,660.00 | 11,890.00 | 11,862.00 | 75,674 |
| 03 Apr 2024 | 11,830.00 | 11,980.00 | 11,530.00 | 11,950.00 | 11,921.86 | 48,882 |
| 02 Apr 2024 | 11,700.00 | 11,750.00 | 11,500.00 | 11,650.00 | 11,622.57 | 36,939 |
| 01 Apr 2024 | 11,850.00 | 11,890.00 | 11,650.00 | 11,700.00 | 11,672.45 | 49,441 |
| 31 Mar 2024 | 11,830.00 | 11,920.00 | 11,720.00 | 11,860.00 | 11,832.07 | 44,089 |
| 28 Mar 2024 | 11,710.00 | 11,710.00 | 11,470.00 | 11,510.00 | 11,482.89 | 112,958 |
| 27 Mar 2024 | 11,400.00 | 11,530.00 | 11,290.00 | 11,440.00 | 11,413.06 | 27,743 |
| 26 Mar 2024 | 11,510.00 | 11,590.00 | 11,430.00 | 11,480.00 | 11,452.97 | 38,228 |
| 25 Mar 2024 | 11,440.00 | 11,630.00 | 11,360.00 | 11,540.00 | 11,512.82 | 39,502 |
| 21 Mar 2024 | 11,500.00 | 11,500.00 | 11,340.00 | 11,450.00 | 11,423.04 | 68,539 |
| 20 Mar 2024 | 11,300.00 | 11,440.00 | 11,250.00 | 11,320.00 | 11,293.34 | 38,393 |
| 19 Mar 2024 | 11,090.00 | 11,200.00 | 11,040.00 | 11,120.00 | 11,093.81 | 45,150 |
| 18 Mar 2024 | 10,930.00 | 11,090.00 | 10,930.00 | 10,990.00 | 10,964.12 | 29,672 |
| 17 Mar 2024 | 10,910.00 | 11,130.00 | 10,910.00 | 10,930.00 | 10,904.26 | 15,026 |
| 14 Mar 2024 | 11,150.00 | 11,210.00 | 10,890.00 | 10,950.00 | 10,924.21 | 67,007 |
| 13 Mar 2024 | 11,100.00 | 11,270.00 | 11,050.00 | 11,070.00 | 11,043.93 | 20,949 |
| 12 Mar 2024 | 11,130.00 | 11,200.00 | 11,050.00 | 11,100.00 | 11,073.86 | 38,217 |
| 11 Mar 2024 | 10,810.00 | 11,040.00 | 10,750.00 | 11,000.00 | 10,974.10 | 27,657 |
| 10 Mar 2024 | 10,750.00 | 10,910.00 | 10,750.00 | 10,810.00 | 10,784.54 | 33,269 |
| 07 Mar 2024 | 10,590.00 | 10,630.00 | 10,470.00 | 10,590.00 | 10,565.06 | 59,139 |
| 06 Mar 2024 | 10,560.00 | 10,560.00 | 10,560.00 | 10,560.00 | 10,535.13 | - |
| 05 Mar 2024 | 10,760.00 | 10,820.00 | 10,500.00 | 10,560.00 | 10,535.13 | 58,545 |
| 04 Mar 2024 | 10,950.00 | 11,060.00 | 10,850.00 | 10,900.00 | 10,874.33 | 96,148 |
| 03 Mar 2024 | 11,020.00 | 11,050.00 | 10,910.00 | 11,010.00 | 10,984.07 | 12,918 |
| 29 Feb 2024 | 10,880.00 | 11,030.00 | 10,840.00 | 11,020.00 | 10,994.05 | 67,991 |
| 28 Feb 2024 | 10,930.00 | 11,030.00 | 10,810.00 | 10,980.00 | 10,954.14 | 32,790 |
| 26 Feb 2024 | 10,990.00 | 11,100.00 | 10,840.00 | 11,040.00 | 11,014.00 | 36,069 |
| 25 Feb 2024 | 11,130.00 | 11,190.00 | 10,900.00 | 10,900.00 | 10,874.33 | 15,437 |
| 22 Feb 2024 | 11,110.00 | 11,310.00 | 11,000.00 | 11,040.00 | 11,014.00 | 98,561 |
| 21 Feb 2024 | 11,130.00 | 11,250.00 | 10,880.00 | 11,020.00 | 10,994.05 | 54,480 |
| 20 Feb 2024 | 10,460.00 | 11,300.00 | 10,240.00 | 11,130.00 | 11,103.79 | 82,746 |
| 19 Feb 2024 | 10,470.00 | 10,470.00 | 10,330.00 | 10,470.00 | 10,445.34 | 12,544 |
| 18 Feb 2024 | 10,360.00 | 10,500.00 | 10,350.00 | 10,470.00 | 10,445.34 | 12,286 |
| 15 Feb 2024 | 10,480.00 | 10,490.00 | 10,220.00 | 10,360.00 | 10,335.60 | 31,881 |
| 14 Feb 2024 | 10,210.00 | 10,510.00 | 10,180.00 | 10,480.00 | 10,455.32 | 18,798 |
| 13 Feb 2024 | 10,430.00 | 10,460.00 | 10,130.00 | 10,210.00 | 10,185.96 | 37,533 |
| 12 Feb 2024 | 10,420.00 | 10,490.00 | 10,360.00 | 10,430.00 | 10,405.44 | 17,420 |
| 11 Feb 2024 | 10,340.00 | 10,460.00 | 10,250.00 | 10,420.00 | 10,395.46 | 9,740 |
| 08 Feb 2024 | 9,988.00 | 10,150.00 | 9,903.00 | 10,150.00 | 10,126.10 | 24,552 |
| 07 Feb 2024 | 10,000.00 | 10,090.00 | 9,908.00 | 9,934.00 | 9,910.61 | 18,552 |
| 06 Feb 2024 | 9,933.00 | 10,140.00 | 9,933.00 | 10,080.00 | 10,056.26 | 29,754 |
| 05 Feb 2024 | 9,800.00 | 10,040.00 | 9,800.00 | 9,975.00 | 9,951.51 | 33,386 |
| 04 Feb 2024 | 9,880.00 | 9,880.00 | 9,810.00 | 9,875.00 | 9,851.75 | 14,888 |
| 01 Feb 2024 | 9,926.00 | 10,030.00 | 9,810.00 | 9,879.00 | 9,855.74 | 122,826 |
| 31 Jan 2024 | 10,490.00 | 10,490.00 | 10,210.00 | 10,210.00 | 10,185.96 | 37,408 |
| 30 Jan 2024 | 10,350.00 | 10,490.00 | 10,350.00 | 10,430.00 | 10,405.44 | 28,575 |
| 29 Jan 2024 | 10,440.00 | 10,460.00 | 10,310.00 | 10,350.00 | 10,325.63 | 28,200 |
| 28 Jan 2024 | 10,380.00 | 10,520.00 | 10,330.00 | 10,380.00 | 10,355.56 | 17,703 |
| 25 Jan 2024 | 10,390.00 | 10,520.00 | 10,300.00 | 10,380.00 | 10,355.56 | 120,867 |
| 24 Jan 2024 | 10,630.00 | 10,630.00 | 10,420.00 | 10,440.00 | 10,415.42 | 32,845 |
| 23 Jan 2024 | 10,450.00 | 10,570.00 | 10,340.00 | 10,540.00 | 10,515.18 | 46,654 |
| 22 Jan 2024 | 10,400.00 | 10,530.00 | 10,320.00 | 10,500.00 | 10,475.27 | 34,513 |
| 21 Jan 2024 | 10,260.00 | 10,340.00 | 10,200.00 | 10,320.00 | 10,295.70 | 10,952 |
| 18 Jan 2024 | 10,120.00 | 10,210.00 | 10,080.00 | 10,130.00 | 10,106.14 | 30,469 |
| 17 Jan 2024 | 10,100.00 | 10,230.00 | 10,030.00 | 10,120.00 | 10,096.17 | 20,638 |
| 16 Jan 2024 | 10,200.00 | 10,280.00 | 10,190.00 | 10,200.00 | 10,175.98 | 17,979 |
| 15 Jan 2024 | 10,240.00 | 10,320.00 | 10,220.00 | 10,300.00 | 10,275.74 | 14,241 |
| 14 Jan 2024 | 10,110.00 | 10,310.00 | 10,110.00 | 10,240.00 | 10,215.89 | 8,116 |
| 11 Jan 2024 | 10,090.00 | 10,200.00 | 10,080.00 | 10,110.00 | 10,086.19 | 25,285 |
| 10 Jan 2024 | 10,260.00 | 10,380.00 | 10,160.00 | 10,270.00 | 10,245.82 | 44,455 |
| 09 Jan 2024 | 10,160.00 | 10,190.00 | 10,020.00 | 10,190.00 | 10,166.00 | 33,873 |
| 08 Jan 2024 | 9,735.00 | 10,160.00 | 9,497.00 | 10,160.00 | 10,136.07 | 83,895 |
| 07 Jan 2024 | 9,875.00 | 9,899.00 | 9,693.00 | 9,735.00 | 9,712.08 | 12,139 |
| 04 Jan 2024 | 9,875.00 | 9,883.00 | 9,773.00 | 9,875.00 | 9,851.75 | 54,199 |
| 03 Jan 2024 | 10,190.00 | 10,240.00 | 10,040.00 | 10,100.00 | 10,076.21 | 67,547 |
| 02 Jan 2024 | 10,720.00 | 10,720.00 | 10,190.00 | 10,190.00 | 10,166.00 | 53,528 |
| 01 Jan 2024 | 10,580.00 | 10,710.00 | 10,450.00 | 10,630.00 | 10,604.97 | 38,179 |
| 31 Dec 2023 | 10,550.00 | 10,550.00 | 10,350.00 | 10,530.00 | 10,505.20 | 20,766 |
| 28 Dec 2023 | 10,710.00 | 10,740.00 | 10,550.00 | 10,660.00 | 10,634.90 | 96,069 |
| 27 Dec 2023 | 10,630.00 | 10,710.00 | 10,540.00 | 10,680.00 | 10,654.85 | 21,137 |
| 26 Dec 2023 | 10,600.00 | 10,690.00 | 10,460.00 | 10,630.00 | 10,604.97 | 42,688 |
| 25 Dec 2023 | 10,560.00 | 10,600.00 | 10,500.00 | 10,570.00 | 10,545.11 | 14,609 |
| 24 Dec 2023 | 10,550.00 | 10,570.00 | 10,440.00 | 10,500.00 | 10,475.27 | 6,882 |
| 21 Dec 2023 | 10,370.00 | 10,490.00 | 10,300.00 | 10,400.00 | 10,375.51 | 34,188 |
| 20 Dec 2023 | 10,420.00 | 10,460.00 | 10,220.00 | 10,400.00 | 10,375.51 | 26,331 |
| 19 Dec 2023 | 10,390.00 | 10,550.00 | 10,270.00 | 10,330.00 | 10,305.67 | 53,475 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.