Sapiens International Cor... (SPNS)
27.57
0.00 (0.00%)
At close: Feb 28, 2025, 3:59 PM
27.58
0.05%
After-hours: Feb 28, 2025, 04:00 PM EST
SPNS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 27.57 | 27.60 | 27.13 | 27.58 | 0.01 | 0.04% | 147,774 |
| Feb 27, 2025 | 28.10 | 28.10 | 27.55 | 27.57 | -0.41 | -1.47% | 116,021 |
| Feb 26, 2025 | 27.77 | 28.09 | 27.77 | 27.98 | 0.08 | 0.29% | 131,545 |
| Feb 25, 2025 | 27.72 | 27.96 | 27.66 | 27.90 | 0.18 | 0.65% | 132,548 |
| Feb 24, 2025 | 28.01 | 28.01 | 27.51 | 27.72 | -0.23 | -0.82% | 150,011 |
| Feb 21, 2025 | 28.93 | 28.93 | 27.58 | 27.95 | -0.81 | -2.82% | 172,900 |
| Feb 20, 2025 | 28.90 | 28.90 | 28.38 | 28.76 | 0.42 | 1.48% | 208,413 |
| Feb 19, 2025 | 27.45 | 28.41 | 27.33 | 28.34 | 0.72 | 2.61% | 261,909 |
| Feb 18, 2025 | 26.29 | 27.85 | 26.29 | 27.62 | 1.23 | 4.66% | 260,400 |
| Feb 14, 2025 | 26.92 | 26.92 | 26.38 | 26.39 | -0.46 | -1.71% | 114,300 |
| Feb 13, 2025 | 26.37 | 26.85 | 26.32 | 26.85 | 0.45 | 1.70% | 132,600 |
| Feb 12, 2025 | 26.16 | 26.71 | 26.15 | 26.40 | -0.18 | -0.68% | 194,824 |
| Feb 11, 2025 | 26.47 | 26.70 | 26.36 | 26.58 | -0.03 | -0.11% | 116,700 |
| Feb 10, 2025 | 27.05 | 27.15 | 26.52 | 26.61 | -0.34 | -1.26% | 110,600 |
| Feb 7, 2025 | 27.49 | 27.75 | 26.73 | 26.95 | -0.51 | -1.86% | 143,836 |
| Feb 6, 2025 | 26.83 | 27.47 | 26.82 | 27.46 | 0.41 | 1.52% | 261,635 |
| Feb 5, 2025 | 26.73 | 27.09 | 26.57 | 27.05 | 0.36 | 1.35% | 145,429 |
| Feb 4, 2025 | 26.21 | 26.72 | 26.21 | 26.69 | 0.39 | 1.48% | 200,405 |
| Feb 3, 2025 | 25.47 | 26.40 | 25.26 | 26.30 | -1.06 | -3.87% | 299,144 |
| Jan 31, 2025 | 26.58 | 27.48 | 26.43 | 27.36 | 0.78 | 2.93% | 526,000 |
| Jan 30, 2025 | 26.95 | 27.06 | 26.42 | 26.58 | -0.12 | -0.45% | 87,611 |
| Jan 29, 2025 | 26.79 | 26.87 | 26.52 | 26.70 | 0.09 | 0.34% | 148,103 |
| Jan 28, 2025 | 26.43 | 26.90 | 26.36 | 26.61 | 0.27 | 1.03% | 158,600 |
| Jan 27, 2025 | 25.82 | 26.44 | 25.73 | 26.34 | -0.01 | -0.04% | 281,010 |
| Jan 24, 2025 | 26.38 | 26.69 | 26.21 | 26.35 | -0.08 | -0.30% | 187,515 |
| Jan 23, 2025 | 26.31 | 26.63 | 26.19 | 26.43 | 0.01 | 0.04% | 184,732 |
| Jan 22, 2025 | 25.68 | 26.70 | 25.68 | 26.42 | 0.73 | 2.84% | 684,200 |
| Jan 21, 2025 | 25.62 | 25.87 | 25.56 | 25.69 | 0.17 | 0.67% | 242,112 |
| Jan 17, 2025 | 25.97 | 25.98 | 25.49 | 25.52 | -0.12 | -0.47% | 173,701 |
| Jan 16, 2025 | 25.87 | 25.97 | 25.55 | 25.64 | -0.26 | -1.00% | 354,700 |
| Jan 15, 2025 | 25.69 | 26.00 | 25.65 | 25.90 | 0.40 | 1.57% | 298,835 |
| Jan 14, 2025 | 26.02 | 26.02 | 25.40 | 25.50 | -0.19 | -0.74% | 324,043 |
| Jan 13, 2025 | 25.33 | 25.92 | 25.13 | 25.69 | 0.39 | 1.54% | 238,242 |
| Jan 10, 2025 | 25.42 | 25.59 | 25.01 | 25.30 | -0.46 | -1.79% | 277,807 |
| Jan 8, 2025 | 25.86 | 26.00 | 25.65 | 25.76 | -0.38 | -1.45% | 125,400 |
| Jan 7, 2025 | 26.35 | 26.40 | 25.87 | 26.14 | -0.05 | -0.19% | 125,640 |
| Jan 6, 2025 | 26.44 | 26.52 | 26.16 | 26.19 | -0.09 | -0.34% | 135,030 |
| Jan 3, 2025 | 26.21 | 26.51 | 26.15 | 26.28 | 0.19 | 0.73% | 128,335 |
| Jan 2, 2025 | 26.75 | 26.85 | 26.09 | 26.09 | -0.78 | -2.90% | 111,800 |
| Dec 31, 2024 | 26.89 | 27.16 | 26.62 | 26.87 | 0.13 | 0.49% | 72,029 |
| Dec 30, 2024 | 26.93 | 26.93 | 26.62 | 26.74 | -0.39 | -1.44% | 83,434 |
| Dec 27, 2024 | 27.59 | 27.68 | 26.98 | 27.13 | -0.46 | -1.67% | 67,924 |
| Dec 26, 2024 | 27.18 | 27.89 | 27.12 | 27.59 | 0.15 | 0.55% | 124,626 |
| Dec 24, 2024 | 27.42 | 27.54 | 27.36 | 27.44 | 0.02 | 0.07% | 44,119 |
| Dec 23, 2024 | 27.63 | 27.76 | 27.37 | 27.42 | -0.34 | -1.22% | 102,100 |
| Dec 20, 2024 | 27.30 | 28.21 | 27.13 | 27.76 | 0.19 | 0.69% | 220,217 |
| Dec 19, 2024 | 27.82 | 27.93 | 27.38 | 27.57 | -0.21 | -0.76% | 128,812 |
| Dec 18, 2024 | 28.62 | 29.16 | 27.77 | 27.78 | -0.81 | -2.83% | 262,200 |
| Dec 17, 2024 | 28.89 | 28.94 | 28.52 | 28.59 | -0.53 | -1.82% | 215,745 |
| Dec 16, 2024 | 28.70 | 29.62 | 28.27 | 29.12 | 0.64 | 2.25% | 318,734 |