Australia markets closed

Sapiens International Corporation N.V. (SPNS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.75+0.04 (+0.12%)
At close: 04:00PM EDT
33.73 -0.02 (-0.06%)
Pre-market: 08:00AM EDT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 202433.7333.9233.3533.7533.7579,000
17 June 202433.5033.9233.2933.7133.7194,500
14 June 202433.8533.8533.1033.1733.1769,600
13 June 202433.8234.0133.4233.9633.96114,700
12 June 202434.5334.5933.9033.9533.95105,800
11 June 202433.2034.2733.0534.0234.0293,400
10 June 202432.5033.3332.4233.2433.24106,400
07 June 202432.8433.1732.6732.8532.85146,400
06 June 202433.0833.3332.8733.1533.1594,300
05 June 202433.0033.5832.9333.4233.42119,500
04 June 202432.9032.9932.6332.8932.8977,800
03 June 202433.5433.5733.0033.0633.0682,200
31 May 202433.6033.8333.0633.5233.5265,300
30 May 202433.6334.0033.4633.6233.6293,300
29 May 202433.6434.1533.6033.6733.6786,900
28 May 202434.1534.2233.6333.9833.9890,500
24 May 202434.2134.3233.9434.1034.1096,200
23 May 202434.1634.3033.8134.0434.04168,200
22 May 202434.4534.6633.9834.2334.23191,100
21 May 202434.5234.7434.2134.5034.50144,000
20 May 202434.4934.7334.3134.6334.6397,700
17 May 202434.5834.9734.3834.8534.85136,800
16 May 202434.3034.7134.1734.3334.33103,500
15 May 202434.7935.3334.5334.6534.65100,700
14 May 202433.5334.8233.3534.7934.79214,900
13 May 202433.4533.5533.1933.2433.2497,700
10 May 202432.7034.0132.2333.2633.26182,600
09 May 202433.8634.2433.0034.1634.16145,900
08 May 202431.4333.8331.3133.5233.52234,100
07 May 202431.0631.5530.9931.3831.38195,100
06 May 202430.7531.2030.7531.1431.1485,100
03 May 202430.8231.1230.4330.8630.86123,600
02 May 202431.0531.1029.5130.3830.38362,900
01 May 202430.9031.3030.5130.6630.66158,800
30 Apr 202431.3231.3530.7430.8030.80123,900
29 Apr 202431.4631.6331.3231.5031.5099,100
26 Apr 202431.1731.7031.1531.3031.3088,700
25 Apr 202430.9631.2930.6631.1231.1299,200
24 Apr 202430.9131.4030.8331.1231.12156,200
23 Apr 202430.3730.9230.3730.6930.6964,100
22 Apr 202430.2130.6730.1930.4630.4683,900
19 Apr 202430.0530.3429.7830.0430.04177,300
18 Apr 202430.2930.6030.0730.1730.17134,500
17 Apr 202430.7730.7830.0130.2530.25150,300
16 Apr 202431.1231.1330.5230.7730.77125,200
15 Apr 202431.0431.0430.3730.8030.80228,600
12 Apr 202431.4031.7030.6030.7130.71167,600
11 Apr 202431.0831.6830.9231.6831.6890,500
10 Apr 202430.7731.3130.6131.0631.06196,500
09 Apr 202432.1532.3931.3031.4731.47186,300
08 Apr 202432.6933.4232.3132.3732.37262,200
05 Apr 202431.1335.3331.1332.6132.61680,400
04 Apr 202431.6432.0531.1331.2031.20169,700
04 Apr 20240.28 Dividend
03 Apr 202431.6632.4631.6032.1231.84132,500
02 Apr 202431.2932.0731.2732.0331.75106,700
01 Apr 202432.0632.2531.5631.8531.57168,700
28 Mar 202431.5132.3331.3032.1631.88196,700
27 Mar 202431.0331.5330.8031.4631.1983,400
26 Mar 202431.6131.7130.6930.7630.4989,600
25 Mar 202431.4231.8231.3231.5831.3074,200
22 Mar 202431.8031.8031.0631.3731.10272,600
21 Mar 202431.6231.8731.5531.7031.42184,600
20 Mar 202430.9531.2430.7431.1930.9287,700
19 Mar 202430.1930.8830.1630.8730.6074,700
18 Mar 202430.2630.3930.0130.1829.9272,300
15 Mar 202429.8230.2329.5829.9629.70225,000
14 Mar 202430.4430.4529.7330.1029.84123,000
13 Mar 202430.5630.8030.3530.4830.2175,000
12 Mar 202430.4930.6730.2530.5630.2968,700
11 Mar 202430.0030.6630.0030.5130.2498,600
08 Mar 202430.5530.7730.0730.1729.91108,300
07 Mar 202429.5030.5129.3230.2529.99120,400
06 Mar 202429.6829.8629.4829.5729.3155,000
05 Mar 202429.5329.7229.1529.3429.08109,800
04 Mar 202430.4630.7429.9130.1129.8596,100
01 Mar 202430.8331.0230.3030.9830.7193,300
29 Feb 202430.7730.9530.5530.7730.50146,100
28 Feb 202430.2030.5130.1330.3230.0671,200
27 Feb 202431.1331.2430.1230.1829.92117,800
26 Feb 202430.3231.0030.2930.9830.7193,300
23 Feb 202429.7530.3329.6230.3330.0773,100
22 Feb 202430.6530.7229.5629.7929.53128,500
21 Feb 202430.0730.4929.5730.4930.22136,500
20 Feb 202430.0031.3929.9730.1029.84247,100
16 Feb 202429.0529.1928.7028.9228.67109,000
15 Feb 202428.7428.9628.2728.9228.6799,800
14 Feb 202428.0528.8228.0528.6928.44163,600
13 Feb 202427.7728.0627.5427.6427.40198,100
12 Feb 202428.4128.9628.3928.4128.16126,800
09 Feb 202428.0628.4327.1128.3428.0977,800
08 Feb 202427.4228.1127.3027.9827.7473,800
07 Feb 202427.3827.5627.1727.4427.2070,600
06 Feb 202427.4327.5827.0527.3527.1184,000
05 Feb 202427.0327.3626.9127.2927.0590,400
02 Feb 202427.3727.3827.0027.0226.7876,600
01 Feb 202427.0527.6126.7527.5727.33117,700
31 Jan 202428.4928.4927.2927.3027.06132,600
30 Jan 202428.4428.6628.4028.5028.2557,700
29 Jan 202428.0728.5328.0728.5228.2754,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...