Sapiens International Corporati - Price History
Monthly price history for SPNS (Sapiens International Corporati)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $32.03 | $32.03 |
| March 2024 | $32.16 | $32.16 |
| February 2024 | $30.77 | $30.77 |
| January 2024 | $27.30 | $27.30 |
| December 2023 | $28.94 | $28.94 |
| November 2023 | $25.73 | $25.73 |
| October 2023 | $25.50 | $25.50 |
| September 2023 | $28.43 | $28.43 |
| August 2023 | $29.89 | $29.89 |
| July 2023 | $26.71 | $26.94 |
| June 2023 | $26.37 | $26.60 |
| May 2023 | $24.63 | $24.84 |
| April 2023 | $19.96 | $20.13 |
| March 2023 | $21.28 | $21.72 |
| February 2023 | $20.20 | $20.62 |
| January 2023 | $22.20 | $22.66 |
| December 2022 | $18.11 | $18.48 |
| November 2022 | $19.07 | $19.46 |
| October 2022 | $19.27 | $19.67 |
| September 2022 | $18.79 | $19.18 |
| August 2022 | $21.67 | $22.12 |
| July 2022 | $25.52 | $26.31 |
| June 2022 | $23.46 | $24.19 |
| May 2022 | $24.57 | $25.33 |
| April 2022 | $22.10 | $23.24 |
| March 2022 | $24.15 | $25.39 |
| February 2022 | $25.67 | $26.99 |
| January 2022 | $30.28 | $31.84 |
| December 2021 | $32.76 | $34.45 |
| November 2021 | $33.73 | $35.47 |
| October 2021 | $33.22 | $34.93 |
| September 2021 | $27.37 | $28.78 |
| August 2021 | $27.14 | $28.54 |
| July 2021 | $23.98 | $25.21 |
| June 2021 | $24.98 | $26.27 |
| May 2021 | $27.30 | $28.71 |
| April 2021 | $30.78 | $32.36 |
| March 2021 | $29.89 | $31.79 |
| February 2021 | $29.51 | $31.38 |
| January 2021 | $30.71 | $32.66 |
| December 2020 | $28.78 | $30.61 |
| November 2020 | $28.07 | $29.85 |
| October 2020 | $25.51 | $27.13 |
| September 2020 | $28.76 | $30.58 |
| August 2020 | $31.54 | $33.54 |
| July 2020 | $28.74 | $30.56 |
| June 2020 | $26.31 | $27.98 |
| May 2020 | $22.12 | $23.52 |
| April 2020 | $23.13 | $24.74 |
| March 2020 | $17.78 | $19.02 |
| February 2020 | $21.61 | $23.12 |
| January 2020 | $23.77 | $25.43 |
| December 2019 | $21.50 | $23 |
| November 2019 | $21.04 | $22.51 |
| October 2019 | $19.75 | $21.13 |
| September 2019 | $18.36 | $19.64 |
| August 2019 | $17.53 | $18.75 |
| July 2019 | $14.84 | $16.09 |
| June 2019 | $15.33 | $16.62 |
| May 2019 | $14.50 | $15.72 |
| April 2019 | $14.18 | $15.37 |
| March 2019 | $14.09 | $15.28 |
| February 2019 | $12.64 | $13.70 |
| January 2019 | $11.25 | $12.20 |
| December 2018 | $10.17 | $11.03 |
| November 2018 | $11.24 | $12.19 |
| October 2018 | $10.53 | $11.42 |
| September 2018 | $11.98 | $13.21 |
| August 2018 | $10.92 | $12.04 |
| July 2018 | $9.36 | $10.32 |
| June 2018 | $8.86 | $9.77 |
| May 2018 | $8.42 | $9.29 |
| April 2018 | $8.24 | $9.08 |
| March 2018 | $7.74 | $8.53 |
| February 2018 | $8.81 | $9.71 |
| January 2018 | $11.28 | $12.44 |
| December 2017 | $10.45 | $11.52 |
| November 2017 | $10.66 | $11.96 |
| October 2017 | $12.46 | $13.97 |
| September 2017 | $11.77 | $13.20 |
| August 2017 | $9.84 | $11.03 |
| July 2017 | $10.64 | $11.93 |
| June 2017 | $9.98 | $11.19 |
| May 2017 | $11.07 | $12.41 |
| April 2017 | $10.58 | $11.86 |
| March 2017 | $11.49 | $12.88 |
| February 2017 | $12.91 | $14.48 |
| January 2017 | $11.91 | $13.36 |
| December 2016 | $12.79 | $14.34 |
| November 2016 | $13.21 | $14.81 |
| October 2016 | $12.14 | $13.61 |
| September 2016 | $11.39 | $12.77 |
| August 2016 | $11.99 | $13.45 |
| July 2016 | $11.40 | $12.78 |
| June 2016 | $10.44 | $11.71 |
| May 2016 | $10.84 | $12.15 |
| April 2016 | $10.32 | $11.78 |
| March 2016 | $10.50 | $11.98 |
| February 2016 | $10.33 | $11.79 |
| January 2016 | $8.82 | $10.06 |
| December 2015 | $8.94 | $10.20 |
| November 2015 | $9.54 | $10.88 |
| October 2015 | $10.35 | $11.81 |
| September 2015 | $10.10 | $11.52 |
| August 2015 | $10.20 | $11.64 |
| July 2015 | $9.40 | $10.73 |
| June 2015 | $9.10 | $10.38 |
| May 2015 | $7.93 | $9.05 |
| April 2015 | $7.53 | $8.73 |
| March 2015 | $7.07 | $8.20 |
| February 2015 | $6.64 | $7.70 |
| January 2015 | $5.54 | $6.42 |
| December 2014 | $6.36 | $7.37 |
| November 2014 | $6.40 | $7.42 |
| October 2014 | $6.83 | $7.92 |
| September 2014 | $6.38 | $7.40 |
| August 2014 | $7.11 | $8.24 |
| July 2014 | $6.23 | $7.22 |
| June 2014 | $6.90 | $8 |
| May 2014 | $6.87 | $7.96 |
| April 2014 | $6.79 | $7.87 |
| March 2014 | $7 | $8.11 |
| February 2014 | $6.55 | $7.59 |
| January 2014 | $6.09 | $7.06 |
| December 2013 | $6.65 | $7.71 |
| November 2013 | $6.09 | $7.06 |
| October 2013 | $5.56 | $6.45 |
| September 2013 | $5.22 | $6.05 |
| August 2013 | $4.73 | $5.48 |
| July 2013 | $5.13 | $5.95 |
| June 2013 | $4.95 | $5.74 |
| May 2013 | $4.47 | $5.18 |
| April 2013 | $4.99 | $5.79 |
| March 2013 | $4.69 | $5.44 |
| February 2013 | $4.17 | $4.83 |
| January 2013 | $4.31 | $5 |
| December 2012 | $3.35 | $4 |
| November 2012 | $3.10 | $3.71 |
| October 2012 | $2.89 | $3.45 |
| September 2012 | $3.04 | $3.64 |
| August 2012 | $3.14 | $3.75 |
| July 2012 | $2.94 | $3.52 |
| June 2012 | $3.01 | $3.60 |
| May 2012 | $3.34 | $3.99 |
| April 2012 | $2.79 | $3.34 |
| March 2012 | $2.94 | $3.52 |
| February 2012 | $3.35 | $4 |
| January 2012 | $3.56 | $4.25 |
| December 2011 | $3.14 | $3.76 |
| November 2011 | $2.96 | $3.54 |
| October 2011 | $2.98 | $3.56 |
| September 2011 | $2.46 | $2.94 |
| August 2011 | $3.28 | $3.92 |
| July 2011 | $3.10 | $3.70 |
| June 2011 | $2.98 | $3.56 |
| May 2011 | $3.07 | $3.67 |
| April 2011 | $3.29 | $3.93 |
| March 2011 | $3.34 | $3.99 |
| February 2011 | $3.47 | $4.15 |
| January 2011 | $2.69 | $3.22 |
| December 2010 | $1.92 | $2.30 |
| November 2010 | $2.09 | $2.50 |
| October 2010 | $2.10 | $2.51 |
| September 2010 | $2.34 | $2.80 |
| August 2010 | $1.63 | $1.95 |
| July 2010 | $2.50 | $2.99 |
| June 2010 | $2.12 | $2.53 |
| May 2010 | $2.10 | $2.51 |
| April 2010 | $1.83 | $2.19 |
| March 2010 | $1.78 | $2.13 |
| February 2010 | $1.26 | $1.51 |
| January 2010 | $1.20 | $1.44 |
| December 2009 | $1.31 | $1.57 |
| November 2009 | $1.32 | $1.58 |
| October 2009 | $1.07 | $1.28 |
| September 2009 | $0.93 | $1.11 |
| August 2009 | $0.88 | $1.05 |
| July 2009 | $0.80 | $0.96 |
| June 2009 | $0.90 | $1.07 |
| May 2009 | $1.02 | $1.22 |
| April 2009 | $0.72 | $0.86 |
| March 2009 | $0.72 | $0.86 |
| February 2009 | $0.72 | $0.86 |
| January 2009 | $0.90 | $1.08 |
| December 2008 | $1.81 | $2.16 |
| November 2008 | $1.28 | $1.53 |
| October 2008 | $1.67 | $2 |
| September 2008 | $1.97 | $2.35 |
| August 2008 | $1.81 | $2.16 |
| July 2008 | $1.55 | $1.85 |
| June 2008 | $1.56 | $1.86 |
| May 2008 | $1.02 | $1.22 |
| April 2008 | $0.88 | $1.05 |
| March 2008 | $0.94 | $1.13 |
| February 2008 | $1.13 | $1.35 |
| January 2008 | $1.09 | $1.30 |
| December 2007 | $1.11 | $1.33 |
| November 2007 | $1.42 | $1.70 |
| October 2007 | $1.27 | $1.52 |
| September 2007 | $1.51 | $1.81 |
| August 2007 | $1.99 | $2.38 |
| July 2007 | $2.12 | $2.54 |
| June 2007 | $2.31 | $2.76 |
| May 2007 | $1.97 | $2.35 |
| April 2007 | $1.30 | $1.55 |
| March 2007 | $1.40 | $1.68 |
| February 2007 | $1.44 | $1.72 |
| January 2007 | $1.28 | $1.53 |
| December 2006 | $1.26 | $1.50 |
| November 2006 | $1.29 | $1.54 |
| October 2006 | $1.03 | $1.23 |
| September 2006 | $1.06 | $1.27 |
| August 2006 | $1 | $1.20 |
| July 2006 | $1.08 | $1.29 |
| June 2006 | $1.08 | $1.29 |
| May 2006 | $1.12 | $1.34 |
| April 2006 | $1.10 | $1.31 |
| March 2006 | $1.15 | $1.37 |
| February 2006 | $1.17 | $1.40 |
| January 2006 | $1.26 | $1.50 |
| December 2005 | $1.29 | $1.54 |
| November 2005 | $1.33 | $1.59 |
| October 2005 | $1.53 | $1.83 |
| September 2005 | $1.51 | $1.80 |
| August 2005 | $1.59 | $1.90 |
| July 2005 | $1.54 | $1.84 |
| June 2005 | $1.75 | $2.09 |
| May 2005 | $1.51 | $1.80 |
| April 2005 | $1.83 | $2.19 |
| March 2005 | $1.86 | $2.22 |
| February 2005 | $2.13 | $2.55 |
| January 2005 | $1.93 | $2.31 |
| December 2004 | $2.38 | $2.85 |
| November 2004 | $1.67 | $2 |
| October 2004 | $1.73 | $2.07 |
| September 2004 | $2.18 | $2.61 |
| August 2004 | $2.07 | $2.48 |
| July 2004 | $1.46 | $1.75 |
| June 2004 | $2.06 | $2.46 |
| May 2004 | $2.39 | $2.86 |
| April 2004 | $2.76 | $3.30 |
| March 2004 | $2.99 | $3.58 |
| February 2004 | $3.18 | $3.80 |
| January 2004 | $3.77 | $4.51 |
| December 2003 | $3.30 | $3.95 |
| November 2003 | $4.83 | $5.77 |
| October 2003 | $3.52 | $4.21 |
| September 2003 | $3.51 | $4.20 |
| August 2003 | $2.99 | $3.57 |
| July 2003 | $2.92 | $3.49 |
| June 2003 | $3.13 | $3.74 |
| May 2003 | $3.56 | $0.85 |
| April 2003 | $3.35 | $0.80 |
| March 2003 | $3.14 | $0.75 |
| February 2003 | $3.30 | $0.79 |
| January 2003 | $3.93 | $0.94 |
| December 2002 | $3.76 | $0.90 |
| November 2002 | $4.27 | $1.02 |
| October 2002 | $3.22 | $0.77 |
| September 2002 | $3.30 | $0.79 |
| August 2002 | $4.22 | $1.01 |
| July 2002 | $4.18 | $1 |
| June 2002 | $3.81 | $0.91 |
| May 2002 | $4.31 | $1.03 |
| April 2002 | $5.10 | $1.22 |
| March 2002 | $5.23 | $1.25 |
| February 2002 | $5.23 | $1.25 |
| January 2002 | $4.27 | $1.02 |
| December 2001 | $4.39 | $1.05 |
| November 2001 | $3.76 | $0.90 |
| October 2001 | $2.72 | $0.65 |
| September 2001 | $2.76 | $0.66 |
| August 2001 | $4.35 | $1.04 |
| July 2001 | $5.02 | $1.20 |
| June 2001 | $4.60 | $1.10 |
| May 2001 | $5.44 | $1.30 |
| April 2001 | $3.56 | $0.85 |
| March 2001 | $3.53 | $0.84 |
| February 2001 | $4.70 | $1.12 |
| January 2001 | $6.54 | $1.56 |
| December 2000 | $4.57 | $1.09 |
| November 2000 | $7.84 | $1.88 |
| October 2000 | $10.85 | $2.59 |
| September 2000 | $16.21 | $3.88 |
| August 2000 | $28.23 | $6.75 |
| July 2000 | $24.31 | $5.81 |
| June 2000 | $26.40 | $6.31 |
| May 2000 | $30.84 | $7.38 |
| April 2000 | $33.20 | $7.94 |
| March 2000 | $51.23 | $12.25 |
| February 2000 | $82.86 | $19.81 |
| January 2000 | $69.01 | $16.50 |
| December 1999 | $68.74 | $16.44 |
| November 1999 | $58.03 | $13.88 |
| October 1999 | $38.69 | $9.25 |
| September 1999 | $46.53 | $11.12 |
| August 1999 | $35.55 | $8.50 |
| July 1999 | $42.34 | $10.12 |
| June 1999 | $41.56 | $9.94 |
| May 1999 | $39.73 | $9.50 |
| April 1999 | $41.82 | $10 |
| March 1999 | $43.65 | $10.44 |
| February 1999 | $45.22 | $10.81 |
| January 1999 | $37.12 | $8.88 |
| December 1998 | $33.20 | $7.94 |
| November 1998 | $32.41 | $7.75 |
| October 1998 | $28.49 | $6.81 |
| September 1998 | $20.39 | $4.88 |
| August 1998 | $20.91 | $5 |
| July 1998 | $28.23 | $6.75 |
| June 1998 | $29.54 | $7.06 |
| May 1998 | $34.50 | $8.25 |
| April 1998 | $37.64 | $9 |
| March 1998 | $33.72 | $8.06 |
| February 1998 | $30.58 | $7.31 |
| January 1998 | $29.01 | $6.94 |
| December 1997 | $32.67 | $7.81 |
| November 1997 | $31.63 | $7.56 |
| October 1997 | $34.24 | $8.19 |
| September 1997 | $38.16 | $9.12 |
| August 1997 | $36.07 | $8.62 |
| July 1997 | $24.05 | $5.75 |
| June 1997 | $19.87 | $4.75 |
| May 1997 | $16.21 | $3.88 |
| April 1997 | $15.16 | $3.62 |
| March 1997 | $15.68 | $3.75 |
| February 1997 | $15.16 | $3.62 |
| January 1997 | $15.42 | $3.69 |
| December 1996 | $12.02 | $2.88 |
| November 1996 | $12.55 | $3 |
| October 1996 | $11.24 | $2.69 |
| September 1996 | $11.24 | $2.69 |
| August 1996 | $12.28 | $2.94 |
| July 1996 | $12.28 | $2.94 |
| June 1996 | $14.38 | $3.44 |
| May 1996 | $13.59 | $3.25 |
| April 1996 | $15.68 | $3.75 |
| March 1996 | $12.81 | $3.06 |
| February 1996 | $15.68 | $3.75 |
| January 1996 | $12.02 | $2.88 |
| December 1995 | $10.72 | $2.56 |
| November 1995 | $12.55 | $3 |
| October 1995 | $10.83 | $2.59 |
| September 1995 | $9.41 | $2.25 |
| July 1995 | $12.02 | $2.88 |
| June 1995 | $12.81 | $3.06 |
| May 1995 | $13.07 | $3.12 |
| April 1995 | $16.08 | $3.84 |
| March 1995 | $16.21 | $3.88 |
| February 1995 | $10.19 | $2.44 |
| January 1995 | $5.75 | $1.38 |
| December 1994 | $7.45 | $1.78 |
| November 1994 | $9.67 | $2.31 |
| October 1994 | $12.55 | $3 |
| September 1994 | $17.25 | $4.12 |
| August 1994 | $13.07 | $3.12 |
| July 1994 | $17.77 | $4.25 |
| June 1994 | $18.82 | $4.50 |
| May 1994 | $19.87 | $4.75 |
| April 1994 | $36.59 | $8.75 |
| March 1994 | $50.19 | $12 |
| February 1994 | $60.64 | $14.50 |
| January 1994 | $83.64 | $20 |
| December 1993 | $79.46 | $19 |
| November 1993 | $92.01 | $22 |
| October 1993 | $116.06 | $27.75 |
| September 1993 | $107.69 | $25.75 |
| August 1993 | $95.15 | $22.75 |
| July 1993 | $110.83 | $26.50 |
| June 1993 | $108.74 | $26 |
| May 1993 | $86.78 | $20.75 |
| April 1993 | $104.56 | $25 |
| March 1993 | $99.85 | $23.88 |
| February 1993 | $89.92 | $21.50 |
| January 1993 | $98.28 | $23.50 |
| December 1992 | $108.74 | $26 |
| November 1992 | $77.89 | $18.62 |
| October 1992 | $65.87 | $15.75 |
| September 1992 | $42.87 | $10.25 |
| August 1992 | $44.44 | $10.62 |
| July 1992 | $49.14 | $11.75 |
| June 1992 | $44.96 | $10.75 |
| May 1992 | $47.05 | $11.25 |
SPNS
Price: $30.69
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.82%
Payout Ratio: 54.90%
Payout Ratio Range:
Dividend Per Share: 0.56 USD
Earnings Per Share: 1.12 USD
P/E Ratio: 28.13
Exchange: NMS
Sector: Technology
Industry: Software - Application
Volume: 73952
Ebitda: 9.0 millionMarket Capitalization: 1.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 10
DGR3: -12.88%