STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

Sapiens International Corporation N.V. (SPNS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

33.26

-0.90

(-2.63%)

At close: 04:00PM EDT

33.26

0.00

(0.00%)

After hours:

04:01PM EDT

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	32.70	34.01	32.23	33.26	33.26	166,600
May 09, 2024	33.86	34.24	33.00	34.16	34.16	145,900
May 08, 2024	31.43	33.83	31.31	33.52	33.52	234,100
May 07, 2024	31.06	31.55	30.99	31.38	31.38	195,100
May 06, 2024	30.75	31.20	30.75	31.14	31.14	85,100
May 03, 2024	30.82	31.12	30.43	30.86	30.86	123,600
May 02, 2024	31.05	31.10	29.51	30.38	30.38	362,900
May 01, 2024	30.90	31.30	30.51	30.66	30.66	158,800
Apr 30, 2024	31.32	31.35	30.74	30.80	30.80	123,900
Apr 29, 2024	31.46	31.63	31.32	31.50	31.50	99,100
Apr 26, 2024	31.17	31.70	31.15	31.30	31.30	88,700
Apr 25, 2024	30.96	31.29	30.66	31.12	31.12	99,200
Apr 24, 2024	30.91	31.40	30.83	31.12	31.12	156,200
Apr 23, 2024	30.37	30.92	30.37	30.69	30.69	64,100
Apr 22, 2024	30.21	30.67	30.19	30.46	30.46	83,900
Apr 19, 2024	30.05	30.34	29.78	30.04	30.04	177,300
Apr 18, 2024	30.29	30.60	30.07	30.17	30.17	134,500
Apr 17, 2024	30.77	30.78	30.01	30.25	30.25	150,300
Apr 16, 2024	31.12	31.13	30.52	30.77	30.77	125,200
Apr 15, 2024	31.04	31.04	30.37	30.80	30.80	228,600
Apr 12, 2024	31.40	31.70	30.60	30.71	30.71	167,600
Apr 11, 2024	31.08	31.68	30.92	31.68	31.68	90,500
Apr 10, 2024	30.77	31.31	30.61	31.06	31.06	196,500
Apr 09, 2024	32.15	32.39	31.30	31.47	31.47	186,300
Apr 08, 2024	32.69	33.42	32.31	32.37	32.37	262,200
Apr 05, 2024	31.13	35.33	31.13	32.61	32.61	680,400
Apr 04, 2024	31.64	32.05	31.13	31.20	31.20	169,700
Apr 04, 2024	0.28 Dividend
Apr 03, 2024	31.66	32.46	31.60	32.12	31.84	132,500
Apr 02, 2024	31.29	32.07	31.27	32.03	31.75	106,700
Apr 01, 2024	32.06	32.25	31.56	31.85	31.57	168,700
Mar 28, 2024	31.51	32.33	31.30	32.16	31.88	196,700
Mar 27, 2024	31.03	31.53	30.80	31.46	31.19	83,400
Mar 26, 2024	31.61	31.71	30.69	30.76	30.49	89,600
Mar 25, 2024	31.42	31.82	31.32	31.58	31.30	74,200
Mar 22, 2024	31.80	31.80	31.06	31.37	31.10	272,600
Mar 21, 2024	31.62	31.87	31.55	31.70	31.42	184,600
Mar 20, 2024	30.95	31.24	30.74	31.19	30.92	87,700
Mar 19, 2024	30.19	30.88	30.16	30.87	30.60	74,700
Mar 18, 2024	30.26	30.39	30.01	30.18	29.92	72,300
Mar 15, 2024	29.82	30.23	29.58	29.96	29.70	225,000
Mar 14, 2024	30.44	30.45	29.73	30.10	29.84	123,000
Mar 13, 2024	30.56	30.80	30.35	30.48	30.21	75,000
Mar 12, 2024	30.49	30.67	30.25	30.56	30.29	68,700
Mar 11, 2024	30.00	30.66	30.00	30.51	30.24	98,600
Mar 08, 2024	30.55	30.77	30.07	30.17	29.91	108,300
Mar 07, 2024	29.50	30.51	29.32	30.25	29.99	120,400
Mar 06, 2024	29.68	29.86	29.48	29.57	29.31	55,000
Mar 05, 2024	29.53	29.72	29.15	29.34	29.08	109,800
Mar 04, 2024	30.46	30.74	29.91	30.11	29.85	96,100
Mar 01, 2024	30.83	31.02	30.30	30.98	30.71	93,300
Feb 29, 2024	30.77	30.95	30.55	30.77	30.50	146,100
Feb 28, 2024	30.20	30.51	30.13	30.32	30.06	71,200
Feb 27, 2024	31.13	31.24	30.12	30.18	29.92	117,800
Feb 26, 2024	30.32	31.00	30.29	30.98	30.71	93,300
Feb 23, 2024	29.75	30.33	29.62	30.33	30.07	73,100
Feb 22, 2024	30.65	30.72	29.56	29.79	29.53	128,500
Feb 21, 2024	30.07	30.49	29.57	30.49	30.22	136,500
Feb 20, 2024	30.00	31.39	29.97	30.10	29.84	247,100
Feb 16, 2024	29.05	29.19	28.70	28.92	28.67	109,000
Feb 15, 2024	28.74	28.96	28.27	28.92	28.67	99,800
Feb 14, 2024	28.05	28.82	28.05	28.69	28.44	163,600
Feb 13, 2024	27.77	28.06	27.54	27.64	27.40	198,100
Feb 12, 2024	28.41	28.96	28.39	28.41	28.16	126,800
Feb 09, 2024	28.06	28.43	27.11	28.34	28.09	77,800
Feb 08, 2024	27.42	28.11	27.30	27.98	27.74	73,800
Feb 07, 2024	27.38	27.56	27.17	27.44	27.20	70,600
Feb 06, 2024	27.43	27.58	27.05	27.35	27.11	84,000
Feb 05, 2024	27.03	27.36	26.91	27.29	27.05	90,400
Feb 02, 2024	27.37	27.38	27.00	27.02	26.78	76,600
Feb 01, 2024	27.05	27.61	26.75	27.57	27.33	117,700
Jan 31, 2024	28.49	28.49	27.29	27.30	27.06	132,600
Jan 30, 2024	28.44	28.66	28.40	28.50	28.25	57,700
Jan 29, 2024	28.07	28.53	28.07	28.52	28.27	54,900
Jan 26, 2024	28.16	28.16	27.92	28.06	27.82	40,100
Jan 25, 2024	28.17	28.34	27.97	28.01	27.77	62,700
Jan 24, 2024	28.63	28.63	27.93	28.00	27.76	122,800
Jan 23, 2024	27.97	28.27	27.77	28.20	27.95	98,400
Jan 22, 2024	27.70	28.09	27.68	27.98	27.74	75,900
Jan 19, 2024	27.40	27.59	27.04	27.52	27.28	73,400
Jan 18, 2024	27.04	27.24	26.89	27.24	27.00	56,600
Jan 17, 2024	26.79	27.02	26.52	26.97	26.73	80,000
Jan 16, 2024	27.08	27.09	26.74	26.93	26.70	52,100
Jan 12, 2024	27.56	27.59	27.22	27.23	26.99	43,900
Jan 11, 2024	27.10	27.28	26.79	27.26	27.02	95,000
Jan 10, 2024	27.40	27.72	26.87	27.13	26.89	107,700
Jan 09, 2024	27.12	27.66	27.12	27.54	27.30	160,900
Jan 08, 2024	26.77	27.66	26.77	27.51	27.27	128,700
Jan 05, 2024	26.36	26.83	26.34	26.72	26.49	110,700
Jan 04, 2024	26.88	27.07	26.47	26.57	26.34	125,000
Jan 03, 2024	27.66	27.88	26.85	26.97	26.73	140,700
Jan 02, 2024	28.72	28.72	27.75	28.05	27.81	152,000
Dec 29, 2023	29.21	29.24	28.87	28.94	28.69	130,700
Dec 28, 2023	29.48	29.54	29.21	29.22	28.97	89,500
Dec 27, 2023	29.46	29.62	29.40	29.56	29.30	63,800
Dec 26, 2023	29.10	29.63	29.04	29.53	29.27	79,700
Dec 22, 2023	28.95	29.29	28.77	29.20	28.95	81,800
Dec 21, 2023	28.55	28.83	28.50	28.78	28.53	76,900
Dec 20, 2023	28.45	28.87	28.28	28.33	28.08	140,200
Dec 19, 2023	28.24	28.63	28.16	28.49	28.24	135,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,107.24-3,081.53(-3.58%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Sapiens International Corporation N.V. (SPNS)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,107.24
-3,081.53(-3.58%)