Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,041.92 +23.53 (+0.47%) Dow
38,095.60 +192.31 (+0.51%) Nasdaq
15,740.67 +135.18 (+0.87%) Bitcoin USD
59,262.95 +2,516.08 (+4.43%) CMC Crypto 200
1,278.57 +7.83 (+0.62%)
Sapiens International Corporation N.V. (SPNS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 31.05 | 31.10 | 29.51 | 30.07 | 30.07 | 205,730 |
| 01 May 2024 | 30.90 | 31.30 | 30.51 | 30.66 | 30.66 | 158,800 |
| 30 Apr 2024 | 31.32 | 31.35 | 30.74 | 30.80 | 30.80 | 123,900 |
| 29 Apr 2024 | 31.46 | 31.63 | 31.32 | 31.50 | 31.50 | 99,100 |
| 26 Apr 2024 | 31.17 | 31.70 | 31.15 | 31.30 | 31.30 | 88,700 |
| 25 Apr 2024 | 30.96 | 31.29 | 30.66 | 31.12 | 31.12 | 99,200 |
| 24 Apr 2024 | 30.91 | 31.40 | 30.83 | 31.12 | 31.12 | 156,200 |
| 23 Apr 2024 | 30.37 | 30.92 | 30.37 | 30.69 | 30.69 | 64,100 |
| 22 Apr 2024 | 30.21 | 30.67 | 30.19 | 30.46 | 30.46 | 83,900 |
| 19 Apr 2024 | 30.05 | 30.34 | 29.78 | 30.04 | 30.04 | 177,300 |
| 18 Apr 2024 | 30.29 | 30.60 | 30.07 | 30.17 | 30.17 | 134,500 |
| 17 Apr 2024 | 30.77 | 30.78 | 30.01 | 30.25 | 30.25 | 150,300 |
| 16 Apr 2024 | 31.12 | 31.13 | 30.52 | 30.77 | 30.77 | 125,200 |
| 15 Apr 2024 | 31.04 | 31.04 | 30.37 | 30.80 | 30.80 | 228,600 |
| 12 Apr 2024 | 31.40 | 31.70 | 30.60 | 30.71 | 30.71 | 167,600 |
| 11 Apr 2024 | 31.08 | 31.68 | 30.92 | 31.68 | 31.68 | 90,500 |
| 10 Apr 2024 | 30.77 | 31.31 | 30.61 | 31.06 | 31.06 | 196,500 |
| 09 Apr 2024 | 32.15 | 32.39 | 31.30 | 31.47 | 31.47 | 186,300 |
| 08 Apr 2024 | 32.69 | 33.42 | 32.31 | 32.37 | 32.37 | 262,200 |
| 05 Apr 2024 | 31.13 | 35.33 | 31.13 | 32.61 | 32.61 | 680,400 |
| 04 Apr 2024 | 31.64 | 32.05 | 31.13 | 31.20 | 31.20 | 169,700 |
| 04 Apr 2024 | 0.28 Dividend | |||||
| 03 Apr 2024 | 31.66 | 32.46 | 31.60 | 32.12 | 31.84 | 132,500 |
| 02 Apr 2024 | 31.29 | 32.07 | 31.27 | 32.03 | 31.75 | 106,700 |
| 01 Apr 2024 | 32.06 | 32.25 | 31.56 | 31.85 | 31.57 | 168,700 |
| 28 Mar 2024 | 31.51 | 32.33 | 31.30 | 32.16 | 31.88 | 196,700 |
| 27 Mar 2024 | 31.03 | 31.53 | 30.80 | 31.46 | 31.19 | 83,400 |
| 26 Mar 2024 | 31.61 | 31.71 | 30.69 | 30.76 | 30.49 | 89,600 |
| 25 Mar 2024 | 31.42 | 31.82 | 31.32 | 31.58 | 31.30 | 74,200 |
| 22 Mar 2024 | 31.80 | 31.80 | 31.06 | 31.37 | 31.10 | 272,600 |
| 21 Mar 2024 | 31.62 | 31.87 | 31.55 | 31.70 | 31.42 | 184,600 |
| 20 Mar 2024 | 30.95 | 31.24 | 30.74 | 31.19 | 30.92 | 87,700 |
| 19 Mar 2024 | 30.19 | 30.88 | 30.16 | 30.87 | 30.60 | 74,700 |
| 18 Mar 2024 | 30.26 | 30.39 | 30.01 | 30.18 | 29.92 | 72,300 |
| 15 Mar 2024 | 29.82 | 30.23 | 29.58 | 29.96 | 29.70 | 225,000 |
| 14 Mar 2024 | 30.44 | 30.45 | 29.73 | 30.10 | 29.84 | 123,000 |
| 13 Mar 2024 | 30.56 | 30.80 | 30.35 | 30.48 | 30.21 | 75,000 |
| 12 Mar 2024 | 30.49 | 30.67 | 30.25 | 30.56 | 30.29 | 68,700 |
| 11 Mar 2024 | 30.00 | 30.66 | 30.00 | 30.51 | 30.24 | 98,600 |
| 08 Mar 2024 | 30.55 | 30.77 | 30.07 | 30.17 | 29.91 | 108,300 |
| 07 Mar 2024 | 29.50 | 30.51 | 29.32 | 30.25 | 29.99 | 120,400 |
| 06 Mar 2024 | 29.68 | 29.86 | 29.48 | 29.57 | 29.31 | 55,000 |
| 05 Mar 2024 | 29.53 | 29.72 | 29.15 | 29.34 | 29.08 | 109,800 |
| 04 Mar 2024 | 30.46 | 30.74 | 29.91 | 30.11 | 29.85 | 96,100 |
| 01 Mar 2024 | 30.83 | 31.02 | 30.30 | 30.98 | 30.71 | 93,300 |
| 29 Feb 2024 | 30.77 | 30.95 | 30.55 | 30.77 | 30.50 | 146,100 |
| 28 Feb 2024 | 30.20 | 30.51 | 30.13 | 30.32 | 30.06 | 71,200 |
| 27 Feb 2024 | 31.13 | 31.24 | 30.12 | 30.18 | 29.92 | 117,800 |
| 26 Feb 2024 | 30.32 | 31.00 | 30.29 | 30.98 | 30.71 | 93,300 |
| 23 Feb 2024 | 29.75 | 30.33 | 29.62 | 30.33 | 30.07 | 73,100 |
| 22 Feb 2024 | 30.65 | 30.72 | 29.56 | 29.79 | 29.53 | 128,500 |
| 21 Feb 2024 | 30.07 | 30.49 | 29.57 | 30.49 | 30.22 | 136,500 |
| 20 Feb 2024 | 30.00 | 31.39 | 29.97 | 30.10 | 29.84 | 247,100 |
| 16 Feb 2024 | 29.05 | 29.19 | 28.70 | 28.92 | 28.67 | 109,000 |
| 15 Feb 2024 | 28.74 | 28.96 | 28.27 | 28.92 | 28.67 | 99,800 |
| 14 Feb 2024 | 28.05 | 28.82 | 28.05 | 28.69 | 28.44 | 163,600 |
| 13 Feb 2024 | 27.77 | 28.06 | 27.54 | 27.64 | 27.40 | 198,100 |
| 12 Feb 2024 | 28.41 | 28.96 | 28.39 | 28.41 | 28.16 | 126,800 |
| 09 Feb 2024 | 28.06 | 28.43 | 27.11 | 28.34 | 28.09 | 77,800 |
| 08 Feb 2024 | 27.42 | 28.11 | 27.30 | 27.98 | 27.74 | 73,800 |
| 07 Feb 2024 | 27.38 | 27.56 | 27.17 | 27.44 | 27.20 | 70,600 |
| 06 Feb 2024 | 27.43 | 27.58 | 27.05 | 27.35 | 27.11 | 84,000 |
| 05 Feb 2024 | 27.03 | 27.36 | 26.91 | 27.29 | 27.05 | 90,400 |
| 02 Feb 2024 | 27.37 | 27.38 | 27.00 | 27.02 | 26.78 | 76,600 |
| 01 Feb 2024 | 27.05 | 27.61 | 26.75 | 27.57 | 27.33 | 117,700 |
| 31 Jan 2024 | 28.49 | 28.49 | 27.29 | 27.30 | 27.06 | 132,600 |
| 30 Jan 2024 | 28.44 | 28.66 | 28.40 | 28.50 | 28.25 | 57,700 |
| 29 Jan 2024 | 28.07 | 28.53 | 28.07 | 28.52 | 28.27 | 54,900 |
| 26 Jan 2024 | 28.16 | 28.16 | 27.92 | 28.06 | 27.82 | 40,100 |
| 25 Jan 2024 | 28.17 | 28.34 | 27.97 | 28.01 | 27.77 | 62,700 |
| 24 Jan 2024 | 28.63 | 28.63 | 27.93 | 28.00 | 27.76 | 122,800 |
| 23 Jan 2024 | 27.97 | 28.27 | 27.77 | 28.20 | 27.95 | 98,400 |
| 22 Jan 2024 | 27.70 | 28.09 | 27.68 | 27.98 | 27.74 | 75,900 |
| 19 Jan 2024 | 27.40 | 27.59 | 27.04 | 27.52 | 27.28 | 73,400 |
| 18 Jan 2024 | 27.04 | 27.24 | 26.89 | 27.24 | 27.00 | 56,600 |
| 17 Jan 2024 | 26.79 | 27.02 | 26.52 | 26.97 | 26.73 | 80,000 |
| 16 Jan 2024 | 27.08 | 27.09 | 26.74 | 26.93 | 26.70 | 52,100 |
| 12 Jan 2024 | 27.56 | 27.59 | 27.22 | 27.23 | 26.99 | 43,900 |
| 11 Jan 2024 | 27.10 | 27.28 | 26.79 | 27.26 | 27.02 | 95,000 |
| 10 Jan 2024 | 27.40 | 27.72 | 26.87 | 27.13 | 26.89 | 107,700 |
| 09 Jan 2024 | 27.12 | 27.66 | 27.12 | 27.54 | 27.30 | 160,900 |
| 08 Jan 2024 | 26.77 | 27.66 | 26.77 | 27.51 | 27.27 | 128,700 |
| 05 Jan 2024 | 26.36 | 26.83 | 26.34 | 26.72 | 26.49 | 110,700 |
| 04 Jan 2024 | 26.88 | 27.07 | 26.47 | 26.57 | 26.34 | 125,000 |
| 03 Jan 2024 | 27.66 | 27.88 | 26.85 | 26.97 | 26.73 | 140,700 |
| 02 Jan 2024 | 28.72 | 28.72 | 27.75 | 28.05 | 27.81 | 152,000 |
| 29 Dec 2023 | 29.21 | 29.24 | 28.87 | 28.94 | 28.69 | 130,700 |
| 28 Dec 2023 | 29.48 | 29.54 | 29.21 | 29.22 | 28.97 | 89,500 |
| 27 Dec 2023 | 29.46 | 29.62 | 29.40 | 29.56 | 29.30 | 63,800 |
| 26 Dec 2023 | 29.10 | 29.63 | 29.04 | 29.53 | 29.27 | 79,700 |
| 22 Dec 2023 | 28.95 | 29.29 | 28.77 | 29.20 | 28.95 | 81,800 |
| 21 Dec 2023 | 28.55 | 28.83 | 28.50 | 28.78 | 28.53 | 76,900 |
| 20 Dec 2023 | 28.45 | 28.87 | 28.28 | 28.33 | 28.08 | 140,200 |
| 19 Dec 2023 | 28.24 | 28.63 | 28.16 | 28.49 | 28.24 | 135,500 |
| 18 Dec 2023 | 28.05 | 28.41 | 27.92 | 28.34 | 28.09 | 88,200 |
| 15 Dec 2023 | 27.73 | 27.99 | 27.53 | 27.96 | 27.72 | 212,500 |
| 14 Dec 2023 | 27.07 | 27.62 | 27.01 | 27.53 | 27.29 | 186,400 |
| 13 Dec 2023 | 26.21 | 26.80 | 26.05 | 26.80 | 26.57 | 111,100 |
| 12 Dec 2023 | 26.22 | 26.41 | 25.98 | 26.39 | 26.16 | 84,400 |
| 11 Dec 2023 | 25.70 | 26.17 | 25.70 | 26.08 | 25.85 | 120,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.