Sapiens International Corporation NV (SPNS) Historical Stock Data
30.91 ↑0.05 (0.16%)
As of May 6, 2024, 11:18am EST.
Historical Data
In the past 30 trading days, SPNS is down -0.03% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 30.82 | 30.86 | ↑$0.04 (0.13%) | 30.43 | 31.12 | 123.58K |
| 2024-05-02 | 31.05 | 30.38 | ↓$0.67 (-2.16%) | 29.51 | 31.10 | 362.90K |
| 2024-05-01 | 30.90 | 30.66 | ↓$0.24 (-0.78%) | 30.51 | 31.30 | 158.78K |
| 2024-04-30 | 31.32 | 30.80 | ↓$0.52 (-1.66%) | 30.74 | 31.35 | 123.86K |
| 2024-04-29 | 31.46 | 31.50 | ↑$0.04 (0.13%) | 31.32 | 31.63 | 99.08K |
| 2024-04-26 | 31.17 | 31.30 | ↑$0.13 (0.42%) | 31.15 | 31.70 | 88.67K |
| 2024-04-25 | 30.96 | 31.12 | ↑$0.16 (0.52%) | 30.66 | 31.29 | 99.20K |
| 2024-04-24 | 30.91 | 31.12 | ↑$0.21 (0.68%) | 30.83 | 31.40 | 156.21K |
| 2024-04-23 | 30.37 | 30.69 | ↑$0.32 (1.05%) | 30.37 | 30.92 | 64.11K |
| 2024-04-22 | 30.21 | 30.46 | ↑$0.25 (0.83%) | 30.19 | 30.67 | 83.95K |
| 2024-04-19 | 30.05 | 30.04 | ↓$0.01 (-0.03%) | 29.78 | 30.34 | 177.26K |
| 2024-04-18 | 30.29 | 30.17 | ↓$0.12 (-0.40%) | 30.07 | 30.60 | 134.55K |
| 2024-04-17 | 30.77 | 30.25 | ↓$0.52 (-1.69%) | 30.01 | 30.78 | 150.35K |
| 2024-04-16 | 31.12 | 30.77 | ↓$0.35 (-1.12%) | 30.52 | 31.13 | 125.23K |
| 2024-04-15 | 31.04 | 30.80 | ↓$0.24 (-0.77%) | 30.37 | 31.04 | 228.59K |
| 2024-04-12 | 31.40 | 30.71 | ↓$0.69 (-2.20%) | 30.60 | 31.70 | 167.65K |
| 2024-04-11 | 31.08 | 31.68 | ↑$0.60 (1.93%) | 30.92 | 31.68 | 90.48K |
| 2024-04-10 | 30.77 | 31.06 | ↑$0.29 (0.94%) | 30.61 | 31.31 | 196.45K |
| 2024-04-09 | 32.15 | 31.47 | ↓$0.68 (-2.12%) | 31.30 | 32.39 | 186.30K |
| 2024-04-08 | 32.69 | 32.37 | ↓$0.32 (-0.98%) | 32.31 | 33.42 | 262.25K |
| 2024-04-05 | 31.13 | 32.61 | ↑$1.48 (4.75%) | 31.13 | 35.33 | 682.42K |
| 2024-04-04 | 31.64 | 31.20 | ↓$0.44 (-1.39%) | 31.13 | 32.05 | 169.75K |
| 2024-04-03 | 31.66 | 32.12 | ↑$0.46 (1.45%) | 31.60 | 32.46 | 132.51K |
| 2024-04-02 | 31.29 | 32.03 | ↑$0.74 (2.36%) | 31.27 | 32.07 | 106.71K |
| 2024-04-01 | 32.06 | 31.85 | ↓$0.21 (-0.66%) | 31.56 | 32.25 | 168.69K |
| 2024-03-28 | 31.51 | 32.16 | ↑$0.65 (2.06%) | 31.30 | 32.33 | 196.74K |
| 2024-03-27 | 31.03 | 31.46 | ↑$0.43 (1.39%) | 30.80 | 31.53 | 83.36K |
| 2024-03-26 | 31.61 | 30.76 | ↓$0.85 (-2.69%) | 30.69 | 31.71 | 89.63K |
| 2024-03-25 | 31.42 | 31.58 | ↑$0.16 (0.51%) | 31.32 | 31.82 | 74.18K |
| 2024-03-22 | 31.80 | 31.37 | ↓$0.43 (-1.35%) | 31.06 | 31.80 | 272.60K |
Create an account or log in to view more rows.
$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
$SPNS Move up
let's buy
$SPNS Shorts talk the talk but cant walk the walk
$SPNS I'll say it again slowwwllyyyy! Better stocks to short by far
$SPNS low volume today isn’t necessarily a bad thing