Sapiens International Cor... (SPNS)
NASDAQ: SPNS
· Real-Time Price · USD
42.67
0.11 (0.26%)
At close: Aug 14, 2025, 3:59 PM
42.56
-0.26%
Pre-market: Aug 15, 2025, 05:13 AM EDT
SPNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 42.51 | 42.70 | 42.49 | 42.67 | 42.67 | 0.26% | 5,860,859 |
| Aug 13, 2025 | 42.58 | 42.68 | 42.42 | 42.56 | 42.56 | 44.27% | 19,318,600 |
| Aug 12, 2025 | 29.00 | 29.56 | 28.60 | 29.50 | 29.50 | 2.54% | 518,383 |
| Aug 11, 2025 | 31.60 | 31.87 | 28.58 | 28.77 | 28.77 | 8.48% | 915,400 |
| Aug 8, 2025 | 26.64 | 26.86 | 26.39 | 26.52 | 26.52 | 0.11% | 209,955 |
| Aug 7, 2025 | 26.65 | 26.87 | 26.14 | 26.49 | 26.49 | -1.34% | 213,538 |
| Aug 6, 2025 | 26.67 | 26.92 | 26.60 | 26.85 | 26.85 | -0.37% | 187,834 |
| Aug 5, 2025 | 26.68 | 27.13 | 26.65 | 26.95 | 26.95 | -0.52% | 244,740 |
| Aug 4, 2025 | 26.98 | 27.18 | 26.82 | 27.09 | 27.09 | 1.27% | 436,114 |
| Aug 1, 2025 | 27.25 | 27.51 | 26.64 | 26.75 | 26.75 | -2.41% | 518,774 |
| Jul 31, 2025 | 28.10 | 28.12 | 27.37 | 27.41 | 27.41 | -2.73% | 334,000 |
| Jul 30, 2025 | 28.70 | 28.70 | 28.10 | 28.18 | 28.18 | -2.29% | 132,815 |
| Jul 29, 2025 | 29.11 | 29.13 | 28.62 | 28.84 | 28.84 | -1.10% | 134,300 |
| Jul 28, 2025 | 29.13 | 29.31 | 28.71 | 29.16 | 29.16 | 1.04% | 254,819 |
| Jul 25, 2025 | 28.74 | 29.01 | 28.59 | 28.86 | 28.86 | 0.31% | 206,611 |
| Jul 24, 2025 | 30.59 | 30.66 | 28.72 | 28.77 | 28.77 | -6.53% | 238,118 |
| Jul 23, 2025 | 30.72 | 30.80 | 30.42 | 30.78 | 30.78 | 0.82% | 173,900 |
| Jul 22, 2025 | 30.36 | 30.57 | 30.24 | 30.53 | 30.53 | 0.83% | 150,452 |
| Jul 21, 2025 | 30.29 | 30.50 | 30.18 | 30.28 | 30.28 | 0.77% | 205,232 |
| Jul 18, 2025 | 30.25 | 30.25 | 29.77 | 30.05 | 30.05 | -0.03% | 218,749 |