Sapiens International Corporation N.V. Common Shares (Cayman Islands)のデータ

Sapiens International Corporation N.V. Common Shares (Cayman Islands)の基本情報

名前 Sapiens International Corporation N.V. Common Shares (Cayman Islands)
ティッカー SPNS
国 Curacao
上場年 1992.0
セクター Technology

Sapiens International Corporation N.V. Common Shares (Cayman Islands)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 34.71 33.51 34.16 33.76 80800.0 33.76
2021-02-12 34.11 33.51 34.11 34.01 61900.0 34.01
2021-02-11 34.75 33.97 34.53 34.1 57300.0 34.1
2021-02-10 34.8 34.23 34.61 34.41 116500.0 34.41
2021-02-09 34.83 33.99 34.19 34.61 121300.0 34.61
2021-02-08 34.85 34.1 34.32 34.5 113800.0 34.5
2021-02-05 34.22 33.63 33.85 33.87 109700.0 33.87
2021-02-04 33.66 32.34 33.35 33.59 163100.0 33.59
2021-02-03 34.32 32.77 34.32 33.25 117000.0 33.25
2021-02-02 33.86 32.66 32.81 33.81 95300.0 33.81
2021-02-01 33.23 32.12 32.83 32.82 104100.0 32.82
2021-01-29 33.53 32.55 33.53 32.66 185000.0 32.66
2021-01-28 33.8 33.0 33.3 33.65 268500.0 33.65
2021-01-27 33.76 32.39 33.49 33.15 285400.0 33.15
2021-01-26 34.51 33.4 33.58 34.21 207300.0 34.21
2021-01-25 34.56 32.74 34.4 33.1 154400.0 33.1
2021-01-22 34.52 33.04 33.04 34.45 284500.0 34.45
2021-01-21 35.85 33.02 35.85 33.04 177600.0 33.04
2021-01-20 35.14 32.3 32.3 34.58 403200.0 34.58
2021-01-19 31.77 30.97 31.3 31.54 144700.0 31.54
2021-01-15 31.31 30.51 31.08 31.02 161400.0 31.02
2021-01-14 31.55 30.63 31.25 31.08 163200.0 31.08
2021-01-13 31.59 30.37 31.08 31.48 163800.0 31.48
2021-01-12 31.81 30.55 31.16 31.58 228600.0 31.58
2021-01-11 31.34 30.51 30.92 31.1 218800.0 31.1
2021-01-08 31.82 30.64 31.42 30.94 88600.0 30.94
2021-01-07 31.41 30.65 30.65 31.21 120000.0 31.21
2021-01-06 30.51 29.79 30.35 30.4 159200.0 30.4
2021-01-05 30.51 29.98 29.98 30.35 103900.0 30.35
2021-01-04 31.17 29.51 31.09 30.18 155100.0 30.18
2020-12-31 31.0 30.29 30.86 30.61 99800.0 30.61
2020-12-30 30.7 30.03 30.03 30.62 100900.0 30.62
2020-12-29 30.97 29.69 30.97 29.98 113600.0 29.98
2020-12-28 31.17 29.89 31.0 30.54 377100.0 30.54
2020-12-24 30.8 30.24 30.24 30.48 76800.0 30.48
2020-12-23 30.57 29.72 29.72 30.17 172800.0 30.17
2020-12-22 29.56 28.79 29.0 29.36 330900.0 29.36
2020-12-21 28.38 27.81 27.96 28.28 123600.0 28.28
2020-12-18 28.82 27.8 28.35 28.46 354400.0 28.46
2020-12-17 28.43 27.97 28.3 28.08 192800.0 28.08
2020-12-16 28.34 28.0 28.27 28.1 125400.0 28.1
2020-12-15 28.49 28.0 28.34 28.11 147500.0 28.11
2020-12-14 28.44 27.6 27.65 28.17 139500.0 28.17
2020-12-11 27.84 27.21 27.64 27.59 129500.0 27.59
2020-12-10 27.98 27.07 27.2 27.78 128200.0 27.78
2020-12-09 28.0 27.25 28.0 27.45 137200.0 27.45
2020-12-08 28.39 27.77 27.93 27.98 205500.0 27.98
2020-12-07 28.28 27.53 28.16 27.82 235100.0 27.82
2020-12-04 28.99 28.32 28.42 28.46 139900.0 28.46
2020-12-03 29.05 27.86 27.99 28.42 366900.0 28.42
2020-12-02 28.8 27.08 28.39 27.57 495300.0 27.57
2020-12-01 29.75 28.9 29.68 29.01 207000.0 29.01
2020-11-30 30.4 29.68 29.78 29.85 259300.0 29.85
2020-11-27 30.2 29.89 30.09 29.89 45700.0 29.89
2020-11-25 30.18 29.2 29.23 29.99 132100.0 29.99
2020-11-24 29.48 28.89 29.26 29.29 226200.0 29.29
2020-11-23 29.94 29.02 29.75 29.26 180300.0 29.26
2020-11-20 30.17 29.31 29.36 29.84 150900.0 29.84
2020-11-19 29.74 29.2 29.72 29.53 113000.0 29.53
2020-11-18 30.5 29.72 29.84 29.74 122200.0 29.74
2020-11-17 30.09 29.11 29.62 29.76 216000.0 29.76
2020-11-16 29.83 29.05 29.72 29.71 153900.0 29.71
2020-11-13 29.53 28.7 29.37 29.44 133500.0 29.44
2020-11-12 29.59 28.93 29.3 29.24 196400.0 29.24
2020-11-11 30.06 29.18 30.06 29.31 150000.0 29.31
2020-11-10 30.79 28.94 29.3 29.83 232700.0 29.83
2020-11-09 29.98 28.9 29.37 29.5 383400.0 29.5
2020-11-06 29.45 28.06 28.88 28.85 194100.0 28.85
2020-11-05 30.55 28.64 29.74 28.75 366300.0 28.75
2020-11-04 29.29 28.31 28.67 29.25 228400.0 29.25
2020-11-03 28.32 27.57 27.71 28.16 224000.0 28.16
2020-11-02 27.77 27.02 27.41 27.61 209600.0 27.61
2020-10-30 27.49 26.69 26.99 27.13 230700.0 27.13
2020-10-29 27.7 26.9 27.11 27.32 195800.0 27.32
2020-10-28 27.87 26.78 27.84 27.12 338200.0 27.12
2020-10-27 29.05 28.2 28.82 28.43 147600.0 28.43
2020-10-26 29.36 28.61 29.21 28.82 215500.0 28.82
2020-10-23 29.03 28.29 28.69 28.99 164900.0 28.99
2020-10-22 28.72 27.99 28.65 28.53 223100.0 28.53
2020-10-21 29.49 28.47 28.82 28.56 427000.0 28.56
2020-10-20 29.74 28.73 29.11 29.03 507300.0 29.03
2020-10-19 29.55 28.49 29.55 28.54 370100.0 28.54
2020-10-16 30.7 28.9 30.37 29.05 1856100.0 29.05
2020-10-15 31.05 29.5 30.3 30.8 260100.0 30.8
2020-10-14 31.82 30.35 31.3 30.43 184900.0 30.43
2020-10-13 33.07 32.24 33.07 32.47 54800.0 32.47
2020-10-12 33.07 32.34 32.48 32.82 63400.0 32.82
2020-10-09 32.42 31.55 31.67 31.93 125400.0 31.93
2020-10-08 31.41 30.6 30.87 31.36 80600.0 31.36
2020-10-07 30.95 30.35 30.46 30.78 123400.0 30.78
2020-10-06 31.14 30.12 31.1 30.31 111800.0 30.31
2020-10-05 31.56 30.68 30.82 31.43 70200.0 31.43
2020-10-02 31.44 30.14 30.54 30.6 83600.0 30.6
2020-10-01 31.34 30.68 31.09 31.17 111700.0 31.17
2020-09-30 31.2 30.22 30.27 30.58 136200.0 30.58
2020-09-29 30.4 29.56 29.68 30.12 152500.0 30.12
2020-09-28 30.1 29.59 29.82 29.79 81800.0 29.79
2020-09-25 29.5 28.51 28.58 29.31 100200.0 29.31
2020-09-24 28.97 28.24 28.39 28.68 119600.0 28.68
2020-09-23 29.87 28.45 29.75 28.6 210100.0 28.6
2020-09-22 30.33 29.38 29.89 30.22 137400.0 30.22
2020-09-21 30.0 28.73 29.54 29.79 217000.0 29.79
2020-09-18 30.68 29.96 30.6 30.32 235500.0 30.32
2020-09-17 30.5 29.27 29.54 30.24 166500.0 30.24
2020-09-16 31.32 30.39 31.22 30.43 79700.0 30.43
2020-09-15 31.89 30.76 31.71 31.3 146900.0 31.3
2020-09-14 31.8 30.63 30.78 31.25 163200.0 31.25
2020-09-11 31.19 29.81 30.92 30.07 147400.0 30.07
2020-09-10 31.16 30.31 30.32 30.65 264900.0 30.65
2020-09-09 31.09 30.55 30.95 30.77 137700.0 30.77
2020-09-08 31.2 29.87 30.36 30.45 265800.0 30.45
2020-09-04 32.6 30.35 32.42 31.68 165400.0 31.68
2020-09-03 33.46 31.1 33.46 32.31 404400.0 32.31
2020-09-02 35.18 34.19 34.86 34.38 289400.0 34.38
2020-09-01 34.81 33.29 33.41 34.52 949900.0 34.52
2020-08-31 34.06 33.16 33.75 33.54 194700.0 33.54
2020-08-28 34.17 32.96 33.8 34.09 257200.0 34.09
2020-08-27 34.95 34.23 34.95 34.62 128200.0 34.62
2020-08-26 35.23 34.56 34.56 34.8 134500.0 34.8
2020-08-25 34.49 33.92 34.05 34.47 113900.0 34.47
2020-08-24 34.35 33.61 34.23 34.08 87800.0 34.08
2020-08-21 34.19 33.51 34.12 33.99 156200.0 33.99
2020-08-20 34.19 32.53 32.68 33.97 195100.0 33.97
2020-08-19 33.17 32.36 32.9 32.91 99700.0 32.91
2020-08-18 33.48 32.55 33.12 32.87 95800.0 32.87
2020-08-17 33.6 32.37 33.45 33.18 142700.0 33.18
2020-08-14 33.47 32.72 33.06 33.44 166000.0 33.44
2020-08-13 33.41 32.8 33.0 32.94 122500.0 32.94
2020-08-12 33.06 32.22 32.68 33.05 289300.0 33.05
2020-08-11 32.95 31.5 31.53 32.31 265500.0 32.31
2020-08-10 31.19 30.51 30.84 31.0 376800.0 31.0
2020-08-07 30.92 29.57 30.44 30.7 98600.0 30.7
2020-08-06 31.83 30.27 31.41 30.7 195000.0 30.7
2020-08-05 33.62 31.28 33.53 31.96 510500.0 31.96
2020-08-04 34.82 31.11 34.82 32.48 607900.0 32.48
2020-08-03 32.05 30.82 31.04 32.0 275800.0 32.0
2020-07-31 30.69 29.65 30.34 30.56 171200.0 30.56
2020-07-30 30.49 29.51 29.85 30.21 107100.0 30.21
2020-07-29 30.31 29.02 29.59 30.27 144800.0 30.27
2020-07-28 29.15 28.33 28.82 28.64 156100.0 28.64
2020-07-27 28.83 27.86 28.25 28.47 215600.0 28.47
2020-07-24 28.94 27.49 28.41 27.81 155800.0 27.81
2020-07-23 29.92 28.48 29.13 28.66 187700.0 28.66
2020-07-22 30.16 29.21 29.28 29.47 166900.0 29.47
2020-07-21 30.51 28.53 30.02 29.15 298500.0 29.15
2020-07-20 30.7 28.21 28.22 29.47 421700.0 29.47
2020-07-17 28.4 27.65 27.69 28.16 96200.0 28.16
2020-07-16 28.19 27.61 28.0 27.77 129500.0 27.77
2020-07-15 28.56 27.71 27.75 28.32 377100.0 28.32
2020-07-14 27.89 26.48 26.78 27.8 164600.0 27.8
2020-07-13 28.0 26.81 28.0 26.89 154900.0 26.89
2020-07-10 27.85 27.11 27.85 27.48 129400.0 27.48
2020-07-09 27.91 27.2 27.91 27.79 153400.0 27.79
2020-07-08 27.81 26.81 27.01 27.8 164600.0 27.8
2020-07-07 27.83 26.97 27.21 26.97 268300.0 26.97
2020-07-06 27.99 27.23 27.88 27.35 143900.0 27.35
2020-07-02 27.9 27.28 27.52 27.55 184400.0 27.55
2020-07-01 28.15 27.29 27.5 27.42 253200.0 27.42
2020-06-30 28.2 26.3 26.49 27.98 396400.0 27.98
2020-06-29 27.0 25.57 27.0 26.48 387900.0 26.48
2020-06-26 28.52 27.17 28.44 27.49 3613300.0 27.49
2020-06-25 28.96 28.17 28.41 28.58 354500.0 28.58
2020-06-24 29.12 28.2 28.54 28.64 469600.0 28.64
2020-06-23 29.6 28.71 29.13 28.8 380200.0 28.8
2020-06-22 29.32 28.49 28.65 28.73 244800.0 28.73
2020-06-19 29.5 28.58 28.88 28.79 214600.0 28.79
2020-06-18 29.48 28.62 28.71 29.02 194800.0 29.02
2020-06-17 29.27 28.56 28.91 28.67 169600.0 28.67
2020-06-16 29.45 27.95 28.43 28.71 317100.0 28.71
2020-06-15 28.27 27.06 27.16 27.97 218400.0 27.97
2020-06-12 29.23 27.47 27.74 27.81 215600.0 27.81
2020-06-11 28.51 27.2 28.5 27.23 238000.0 27.23
2020-06-10 29.73 28.28 28.76 29.24 334700.0 29.24
2020-06-09 29.09 27.27 27.83 28.65 353300.0 28.65
2020-06-08 29.36 25.71 26.0 28.02 415800.0 28.02
2020-06-05 26.35 25.39 25.49 25.77 117400.0 25.77
2020-06-04 25.88 23.84 24.0 25.49 246500.0 25.49
2020-06-03 23.8 23.11 23.76 23.71 239300.0 23.71
2020-06-02 24.0 22.96 23.89 23.46 459700.0 23.46
2020-06-01 23.98 23.29 23.35 23.62 344900.0 23.62
2020-05-29 23.59 22.91 23.31 23.52 119500.0 23.52
2020-05-28 24.13 22.89 23.96 23.1 135900.0 23.1
2020-05-27 24.23 23.31 24.05 23.92 193500.0 23.92
2020-05-26 25.06 23.89 25.0 24.05 99500.0 24.05
2020-05-22 24.85 23.9 24.37 24.83 87500.0 24.69
2020-05-21 25.24 24.22 25.0 24.27 66500.0 24.13
2020-05-20 25.69 24.55 25.0 25.07 188200.0 24.93
2020-05-19 26.07 24.65 26.0 24.88 190300.0 24.74
2020-05-18 26.14 24.93 25.06 25.49 195500.0 25.35
2020-05-15 24.78 23.74 24.0 24.15 236700.0 24.01
2020-05-14 24.46 21.01 24.43 24.07 396000.0 23.93
2020-05-13 26.85 23.19 26.35 24.43 365500.0 24.29
2020-05-12 27.5 25.62 26.61 25.8 373900.0 25.65
2020-05-11 29.24 25.34 25.62 26.03 787000.0 25.88
2020-05-08 26.31 24.57 24.57 25.57 116900.0 25.43
2020-05-07 25.15 24.44 24.6 24.47 85100.0 24.33
2020-05-06 24.67 23.65 24.59 23.96 114700.0 23.82
2020-05-05 24.66 23.58 23.85 24.25 134400.0 24.11
2020-05-04 23.86 23.32 23.58 23.65 98400.0 23.52
2020-05-01 24.39 23.64 24.2 23.95 65400.0 23.81
2020-04-30 25.62 24.51 25.14 24.74 51000.0 24.6
2020-04-29 25.33 24.2 24.7 24.95 167300.0 24.81
2020-04-28 25.6 23.89 25.6 24.02 110800.0 23.88
2020-04-27 25.15 24.38 24.39 25.02 84700.0 24.88
2020-04-24 24.13 23.47 23.77 23.94 48700.0 23.81
2020-04-23 24.05 22.78 22.78 23.8 113200.0 23.67
2020-04-22 23.14 22.06 22.06 22.88 109200.0 22.75
2020-04-21 21.99 21.31 21.6 21.72 130100.0 21.6
2020-04-20 21.9 20.9 20.9 21.74 63300.0 21.62
2020-04-17 21.4 20.87 21.39 21.03 43500.0 20.91
2020-04-16 21.47 20.19 21.47 21.05 113400.0 20.93
2020-04-15 21.54 20.34 20.66 21.51 101300.0 21.39
2020-04-14 21.57 20.9 21.28 21.04 157800.0 20.92
2020-04-13 21.23 20.26 21.21 20.84 57800.0 20.72
2020-04-09 21.23 20.14 20.48 20.88 62800.0 20.76
2020-04-08 20.78 19.46 20.21 20.26 121000.0 20.15
2020-04-07 20.6 19.58 19.98 20.37 112800.0 20.26
2020-04-06 19.32 18.63 18.98 18.96 221900.0 18.85
2020-04-03 17.88 17.27 17.5 17.73 38800.0 17.63
2020-04-02 18.34 17.49 17.6 17.62 51500.0 17.52
2020-04-01 18.58 16.96 18.19 17.68 120300.0 17.58
2020-03-31 19.83 18.68 18.72 19.02 125300.0 18.91
2020-03-30 18.7 18.01 18.52 18.48 91800.0 18.38
2020-03-27 18.77 17.93 18.61 18.62 59300.0 18.52
2020-03-26 19.14 17.83 17.99 18.88 232000.0 18.77
2020-03-25 18.29 16.65 16.97 17.81 103200.0 17.71
2020-03-24 17.42 16.28 16.38 17.05 99300.0 16.95
2020-03-23 15.58 14.18 15.47 15.02 223800.0 14.94
2020-03-20 17.32 15.37 17.14 15.63 220300.0 15.54
2020-03-19 17.61 14.23 14.23 16.4 264400.0 16.31
2020-03-18 14.63 13.55 14.33 14.33 143600.0 14.25
2020-03-17 15.6 14.82 15.24 15.27 136100.0 15.18
2020-03-16 15.94 14.35 15.94 14.92 247900.0 14.84
2020-03-13 17.99 16.62 17.5 17.8 125800.0 17.7
2020-03-12 18.2 16.14 17.05 17.09 164000.0 16.99
2020-03-11 19.29 18.23 18.41 18.39 134300.0 18.29
2020-03-10 19.54 18.17 18.7 18.7 214800.0 18.59
2020-03-09 20.21 18.41 20.0 18.49 212700.0 18.39
2020-03-06 22.18 20.71 21.4 21.86 129400.0 21.74
2020-03-05 22.65 21.75 22.11 22.12 112600.0 22.0
2020-03-04 23.46 22.83 23.06 23.31 59300.0 23.18
2020-03-03 24.02 22.42 23.6 22.91 168900.0 22.78
2020-03-02 23.45 22.7 23.05 23.37 87100.0 23.24
2020-02-28 23.3 21.51 22.81 23.12 233800.0 22.99
2020-02-27 24.05 23.1 23.53 23.67 143700.0 23.54
2020-02-26 24.84 23.81 24.43 24.19 82000.0 24.05
2020-02-25 25.14 23.21 24.91 24.1 181800.0 23.96
2020-02-24 25.15 23.82 24.83 24.86 309100.0 24.72
2020-02-21 25.62 24.92 25.39 25.54 74200.0 25.4
2020-02-20 25.83 24.86 25.75 25.64 85600.0 25.5
2020-02-19 26.2 25.75 26.2 25.97 70500.0 25.82
2020-02-18 26.36 25.73 25.88 26.07 52900.0 25.92