Sapiens International Corporation N.V. (SPNS)
NASDAQ: SPNS · Real-Time Price · USD
28.77
-2.01 (-6.53%)
Jul 24, 2025, 4:00 PM - Market closed

SPNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202530.5930.6628.7228.7728.77-6.53%238,118
Jul 23, 202530.7230.8030.4230.7830.780.82%173,898
Jul 22, 202530.3630.5730.2430.5330.530.83%150,452
Jul 21, 202530.2930.5030.1830.2830.280.77%205,232
Jul 18, 202530.2530.2529.7730.0530.05-0.03%218,749
Jul 17, 202529.9330.2029.8230.0630.060.80%155,276
Jul 16, 202529.8329.8629.4529.8229.820.71%247,353
Jul 15, 202529.8729.8829.5329.6129.61-0.34%214,388
Jul 14, 202529.5429.7629.3329.7129.710.68%206,253
Jul 11, 202529.6929.7229.4129.5129.51-1.67%164,643
Jul 10, 202530.4630.5429.8930.0130.01-1.32%151,784
Jul 9, 202530.2630.4229.9030.4130.412.70%175,473
Jul 8, 202529.6429.8729.6129.6129.61-0.67%122,007
Jul 7, 202530.2830.3929.5029.8129.81-0.93%280,541
Jul 3, 202530.0130.2129.9730.0930.091.42%83,152
Jul 2, 202529.5029.7629.3129.6729.671.06%210,715
Jul 1, 202529.4229.7229.1929.3629.360.38%264,999
Jun 30, 202529.1629.3329.0329.2529.251.74%133,670
Jun 27, 202528.8629.0828.6628.7528.75-0.31%195,075
Jun 26, 202528.5828.8528.4428.8428.840.49%89,095
Jun 25, 202529.3329.3328.6928.7028.70-2.25%116,393
Jun 24, 202529.3929.5628.9329.3629.361.24%237,495
Jun 23, 202528.6129.0228.1329.0029.002.15%131,064
Jun 20, 202528.4628.5628.1928.3928.39-0.11%166,017
Jun 18, 202528.5728.8028.3528.4228.420.14%104,700
Jun 17, 202528.7928.7928.3528.3828.38-0.46%123,384
Jun 16, 202528.9428.9428.1328.5128.512.04%198,311
Jun 13, 202528.3028.4027.8227.9427.94-1.93%149,042
Jun 12, 202528.8329.1128.3728.4928.49-2.63%131,094
Jun 11, 202529.6329.7229.2329.2629.26-1.48%132,729
Jun 10, 202529.6930.0729.5929.7029.70-1.10%158,820
Jun 9, 202529.7230.4229.6230.0330.031.04%256,867
Jun 6, 202529.7629.8329.4529.7229.720.44%142,605
Jun 5, 202529.3129.7329.3129.5929.591.37%147,031
Jun 4, 202528.7129.2328.7129.1929.191.64%119,641
Jun 3, 202528.4228.7528.3728.7228.720.42%79,054
Jun 2, 202528.5628.7728.3228.6028.60-0.35%92,492
May 30, 202528.6028.8228.3928.7028.700.23%92,442
May 29, 202528.4528.8428.1828.6428.641.76%150,675
May 28, 202528.3228.4128.0228.1428.14-145,672
May 27, 202528.3128.3227.8828.1428.141.92%132,158
May 23, 202527.4727.7227.3627.6127.61-0.68%111,604
May 22, 202527.7128.0227.6327.8027.80-0.36%122,765
May 21, 202527.8828.0427.5927.9027.90-1.06%93,895
May 20, 202528.3828.3827.8928.2028.20-0.42%102,701
May 19, 202528.4028.5828.0728.3228.32-0.77%119,512
May 16, 202528.5028.7028.0028.5428.540.11%120,960
May 15, 202528.3128.7228.0928.5128.511.14%153,107
May 14, 202528.6628.7228.0928.1928.19-0.70%146,829
May 13, 202528.4228.5928.3328.3928.390.32%144,161