Sapiens International Corporation N.V. ( SPNS) - Price History
Stock symbol SPNS is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SPNS (Sapiens International Corporation N.V.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $43.45 | $43.45 |
| January 2026 | $43.45 | $43.45 |
| December 2025 | $13,950 | $13,950 |
| November 2025 | $43.27 | $43.27 |
| October 2025 | $43.05 | $43.05 |
| September 2025 | $43 | $43 |
| August 2025 | $42.90 | $42.90 |
| July 2025 | $27.41 | $27.41 |
| June 2025 | $29.25 | $29.25 |
| May 2025 | $28.70 | $28.70 |
| April 2025 | $27.39 | $27.39 |
| March 2025 | $26.39 | $27.09 |
| February 2025 | $26.87 | $27.58 |
| January 2025 | $26.66 | $27.36 |
| December 2024 | $26.18 | $26.87 |
| November 2024 | $26.63 | $27.33 |
| October 2024 | $35.93 | $36.88 |
| September 2024 | $36.31 | $37.27 |
| August 2024 | $35.45 | $36.39 |
| July 2024 | $37.60 | $38.90 |
| June 2024 | $32.79 | $33.93 |
| May 2024 | $32.40 | $33.52 |
| April 2024 | $29.77 | $30.80 |
| March 2024 | $30.81 | $32.16 |
| February 2024 | $29.48 | $30.77 |
| January 2024 | $26.16 | $27.30 |
| December 2023 | $27.73 | $28.94 |
| November 2023 | $24.65 | $25.73 |
| October 2023 | $24.43 | $25.50 |
| September 2023 | $27.24 | $28.43 |
| August 2023 | $28.64 | $29.89 |
| July 2023 | $25.59 | $26.94 |
| June 2023 | $25.27 | $26.60 |
| May 2023 | $23.60 | $24.84 |
| April 2023 | $19.12 | $20.13 |
| March 2023 | $20.39 | $21.72 |
| February 2023 | $19.36 | $20.62 |
| January 2023 | $21.27 | $22.66 |
| December 2022 | $17.35 | $18.48 |
| November 2022 | $18.27 | $19.46 |
| October 2022 | $18.46 | $19.67 |
| September 2022 | $18 | $19.18 |
| August 2022 | $20.76 | $22.12 |
| July 2022 | $24.45 | $26.31 |
| June 2022 | $22.48 | $24.19 |
| May 2022 | $23.54 | $25.33 |
| April 2022 | $21.18 | $23.24 |
| March 2022 | $23.14 | $25.39 |
| February 2022 | $24.59 | $26.99 |
| January 2022 | $29.01 | $31.84 |
| December 2021 | $31.39 | $34.45 |
| November 2021 | $32.32 | $35.47 |
| October 2021 | $31.83 | $34.93 |
| September 2021 | $26.22 | $28.78 |
| August 2021 | $26 | $28.54 |
| July 2021 | $22.97 | $25.21 |
| June 2021 | $23.94 | $26.27 |
| May 2021 | $26.16 | $28.71 |
| April 2021 | $29.49 | $32.36 |
| March 2021 | $28.64 | $31.79 |
| February 2021 | $28.27 | $31.38 |
| January 2021 | $29.42 | $32.66 |
| December 2020 | $27.58 | $30.61 |
| November 2020 | $26.89 | $29.85 |
| October 2020 | $24.44 | $27.13 |
| September 2020 | $27.55 | $30.58 |
| August 2020 | $30.22 | $33.54 |
| July 2020 | $27.53 | $30.56 |
| June 2020 | $25.21 | $27.98 |
| May 2020 | $21.19 | $23.52 |
| April 2020 | $22.16 | $24.74 |
| March 2020 | $17.04 | $19.02 |
| February 2020 | $20.71 | $23.12 |
| January 2020 | $22.78 | $25.43 |
| December 2019 | $20.60 | $23 |
| November 2019 | $20.16 | $22.51 |
| October 2019 | $18.92 | $21.13 |
| September 2019 | $17.59 | $19.64 |
| August 2019 | $16.79 | $18.75 |
| July 2019 | $14.22 | $16.09 |
| June 2019 | $14.69 | $16.62 |
| May 2019 | $13.89 | $15.72 |
| April 2019 | $13.58 | $15.37 |
| March 2019 | $13.50 | $15.28 |
| February 2019 | $12.11 | $13.70 |
| January 2019 | $10.78 | $12.20 |
| December 2018 | $9.75 | $11.03 |
| November 2018 | $10.77 | $12.19 |
| October 2018 | $10.09 | $11.42 |
| September 2018 | $11.48 | $13.21 |
| August 2018 | $10.46 | $12.04 |
| July 2018 | $8.97 | $10.32 |
| June 2018 | $8.49 | $9.77 |
| May 2018 | $8.07 | $9.29 |
| April 2018 | $7.89 | $9.08 |
| March 2018 | $7.41 | $8.53 |
| February 2018 | $8.44 | $9.71 |
| January 2018 | $10.81 | $12.44 |
| December 2017 | $10.01 | $11.52 |
| November 2017 | $10.22 | $11.96 |
| October 2017 | $11.94 | $13.97 |
| September 2017 | $11.28 | $13.20 |
| August 2017 | $9.42 | $11.03 |
| July 2017 | $10.19 | $11.93 |
| June 2017 | $9.56 | $11.19 |
| May 2017 | $10.60 | $12.41 |
| April 2017 | $10.13 | $11.86 |
| March 2017 | $11 | $12.88 |
| February 2017 | $12.37 | $14.48 |
| January 2017 | $11.41 | $13.36 |
| December 2016 | $12.25 | $14.34 |
| November 2016 | $12.65 | $14.81 |
| October 2016 | $11.63 | $13.61 |
| September 2016 | $10.91 | $12.77 |
| August 2016 | $11.49 | $13.45 |
| July 2016 | $10.92 | $12.78 |
| June 2016 | $10 | $11.71 |
| May 2016 | $10.38 | $12.15 |
| April 2016 | $9.89 | $11.78 |
| March 2016 | $10.06 | $11.98 |
| February 2016 | $9.90 | $11.79 |
| January 2016 | $8.45 | $10.06 |
| December 2015 | $8.57 | $10.20 |
| November 2015 | $9.14 | $10.88 |
| October 2015 | $9.92 | $11.81 |
| September 2015 | $9.67 | $11.52 |
| August 2015 | $9.78 | $11.64 |
| July 2015 | $9.01 | $10.73 |
| June 2015 | $8.72 | $10.38 |
| May 2015 | $7.60 | $9.05 |
| April 2015 | $7.21 | $8.73 |
| March 2015 | $6.78 | $8.20 |
| February 2015 | $6.36 | $7.70 |
| January 2015 | $5.30 | $6.42 |
| December 2014 | $6.09 | $7.37 |
| November 2014 | $6.13 | $7.42 |
| October 2014 | $6.54 | $7.92 |
| September 2014 | $6.12 | $7.40 |
| August 2014 | $6.81 | $8.24 |
| July 2014 | $5.97 | $7.22 |
| June 2014 | $6.61 | $8 |
| May 2014 | $6.58 | $7.96 |
| April 2014 | $6.50 | $7.87 |
| March 2014 | $6.70 | $8.11 |
| February 2014 | $6.27 | $7.59 |
| January 2014 | $5.83 | $7.06 |
| December 2013 | $6.37 | $7.71 |
| November 2013 | $5.83 | $7.06 |
| October 2013 | $5.33 | $6.45 |
| September 2013 | $5 | $6.05 |
| August 2013 | $4.53 | $5.48 |
| July 2013 | $4.92 | $5.95 |
| June 2013 | $4.74 | $5.74 |
| May 2013 | $4.28 | $5.18 |
| April 2013 | $4.78 | $5.79 |
| March 2013 | $4.50 | $5.44 |
| February 2013 | $3.99 | $4.83 |
| January 2013 | $4.13 | $5 |
| December 2012 | $3.20 | $4 |
| November 2012 | $2.97 | $3.71 |
| October 2012 | $2.76 | $3.45 |
| September 2012 | $2.91 | $3.64 |
| August 2012 | $3 | $3.75 |
| July 2012 | $2.82 | $3.52 |
| June 2012 | $2.88 | $3.60 |
| May 2012 | $3.19 | $3.99 |
| April 2012 | $2.67 | $3.34 |
| March 2012 | $2.82 | $3.52 |
| February 2012 | $3.20 | $4 |
| January 2012 | $3.40 | $4.25 |
| December 2011 | $3.01 | $3.76 |
| November 2011 | $2.83 | $3.54 |
| October 2011 | $2.85 | $3.56 |
| September 2011 | $2.35 | $2.94 |
| August 2011 | $3.14 | $3.92 |
| July 2011 | $2.96 | $3.70 |
| June 2011 | $2.85 | $3.56 |
| May 2011 | $2.94 | $3.67 |
| April 2011 | $3.15 | $3.93 |
| March 2011 | $3.19 | $3.99 |
| February 2011 | $3.32 | $4.15 |
| January 2011 | $2.58 | $3.22 |
| December 2010 | $1.84 | $2.30 |
| November 2010 | $2 | $2.50 |
| October 2010 | $2.01 | $2.51 |
| September 2010 | $2.24 | $2.80 |
| August 2010 | $1.56 | $1.95 |
| July 2010 | $2.39 | $2.99 |
| June 2010 | $2.02 | $2.53 |
| May 2010 | $2.01 | $2.51 |
| April 2010 | $1.75 | $2.19 |
| March 2010 | $1.70 | $2.13 |
| February 2010 | $1.21 | $1.51 |
| January 2010 | $1.15 | $1.44 |
| December 2009 | $1.26 | $1.57 |
| November 2009 | $1.26 | $1.58 |
| October 2009 | $1.02 | $1.28 |
| September 2009 | $0.89 | $1.11 |
| August 2009 | $0.84 | $1.05 |
| July 2009 | $0.77 | $0.96 |
| June 2009 | $0.86 | $1.07 |
| May 2009 | $0.98 | $1.22 |
| April 2009 | $0.69 | $0.86 |
| March 2009 | $0.69 | $0.86 |
| February 2009 | $0.69 | $0.86 |
| January 2009 | $0.86 | $1.08 |
| December 2008 | $1.73 | $2.16 |
| November 2008 | $1.22 | $1.53 |
| October 2008 | $1.60 | $2 |
| September 2008 | $1.88 | $2.35 |
| August 2008 | $1.73 | $2.16 |
| July 2008 | $1.48 | $1.85 |
| June 2008 | $1.49 | $1.86 |
| May 2008 | $0.98 | $1.22 |
| April 2008 | $0.84 | $1.05 |
| March 2008 | $0.90 | $1.13 |
| February 2008 | $1.08 | $1.35 |
| January 2008 | $1.04 | $1.30 |
| December 2007 | $1.06 | $1.33 |
| November 2007 | $1.36 | $1.70 |
| October 2007 | $1.22 | $1.52 |
| September 2007 | $1.45 | $1.81 |
| August 2007 | $1.90 | $2.38 |
| July 2007 | $2.03 | $2.54 |
| June 2007 | $2.21 | $2.76 |
| May 2007 | $1.88 | $2.35 |
| April 2007 | $1.24 | $1.55 |
| March 2007 | $1.34 | $1.68 |
| February 2007 | $1.38 | $1.72 |
| January 2007 | $1.22 | $1.53 |
| December 2006 | $1.20 | $1.50 |
| November 2006 | $1.23 | $1.54 |
| October 2006 | $0.99 | $1.24 |
| September 2006 | $1.02 | $1.27 |
| August 2006 | $0.96 | $1.20 |
| July 2006 | $1.03 | $1.29 |
| June 2006 | $1.03 | $1.29 |
| May 2006 | $1.07 | $1.34 |
| April 2006 | $1.05 | $1.31 |
| March 2006 | $1.10 | $1.37 |
| February 2006 | $1.12 | $1.40 |
| January 2006 | $1.20 | $1.50 |
| December 2005 | $1.23 | $1.54 |
| November 2005 | $1.27 | $1.59 |
| October 2005 | $1.46 | $1.83 |
| September 2005 | $1.44 | $1.80 |
| August 2005 | $1.52 | $1.90 |
| July 2005 | $1.47 | $1.84 |
| June 2005 | $1.67 | $2.09 |
| May 2005 | $1.44 | $1.80 |
| April 2005 | $1.75 | $2.19 |
| March 2005 | $1.78 | $2.22 |
| February 2005 | $2.04 | $2.55 |
| January 2005 | $1.85 | $2.31 |
| December 2004 | $2.28 | $2.85 |
| November 2004 | $1.60 | $2 |
| October 2004 | $1.66 | $2.07 |
| September 2004 | $2.09 | $2.61 |
| August 2004 | $1.98 | $2.48 |
| July 2004 | $1.40 | $1.75 |
| June 2004 | $1.97 | $2.46 |
| May 2004 | $2.29 | $2.86 |
| April 2004 | $2.64 | $3.30 |
| March 2004 | $2.87 | $3.58 |
| February 2004 | $3.04 | $3.80 |
| January 2004 | $3.61 | $4.51 |
| December 2003 | $3.16 | $3.95 |
| November 2003 | $4.62 | $5.77 |
| October 2003 | $3.37 | $4.21 |
| September 2003 | $3.36 | $4.20 |
| August 2003 | $2.86 | $3.57 |
| July 2003 | $2.79 | $3.49 |
| June 2003 | $2.99 | $3.74 |
| May 2003 | $3.40 | $0.85 |
| April 2003 | $3.20 | $0.80 |
| March 2003 | $3 | $0.75 |
| February 2003 | $3.16 | $0.79 |
| January 2003 | $3.76 | $0.94 |
| December 2002 | $3.60 | $0.90 |
| November 2002 | $4.08 | $1.02 |
| October 2002 | $3.08 | $0.77 |
| September 2002 | $3.16 | $0.79 |
| August 2002 | $4.04 | $1.01 |
| July 2002 | $4 | $1 |
| June 2002 | $3.64 | $0.91 |
| May 2002 | $4.12 | $1.03 |
| April 2002 | $4.88 | $1.22 |
| March 2002 | $5 | $1.25 |
| February 2002 | $5 | $1.25 |
| January 2002 | $4.08 | $1.02 |
| December 2001 | $4.20 | $1.05 |
| November 2001 | $3.60 | $0.90 |
| October 2001 | $2.60 | $0.65 |
| September 2001 | $2.64 | $0.66 |
| August 2001 | $4.16 | $1.04 |
| July 2001 | $4.80 | $1.20 |
| June 2001 | $4.40 | $1.10 |
| May 2001 | $5.20 | $1.30 |
| April 2001 | $3.40 | $0.85 |
| March 2001 | $3.38 | $0.84 |
| February 2001 | $4.50 | $1.12 |
| January 2001 | $6.26 | $1.56 |
| December 2000 | $4.38 | $1.09 |
| November 2000 | $7.50 | $1.88 |
| October 2000 | $10.38 | $2.59 |
| September 2000 | $15.51 | $3.88 |
| August 2000 | $27.02 | $6.75 |
| July 2000 | $23.27 | $5.81 |
| June 2000 | $25.27 | $6.31 |
| May 2000 | $29.52 | $7.38 |
| April 2000 | $31.77 | $7.94 |
| March 2000 | $49.03 | $12.25 |
| February 2000 | $79.31 | $19.81 |
| January 2000 | $66.05 | $16.50 |
| December 1999 | $65.80 | $16.44 |
| November 1999 | $55.54 | $13.88 |
| October 1999 | $37.03 | $9.25 |
| September 1999 | $44.53 | $11.12 |
| August 1999 | $34.02 | $8.50 |
| July 1999 | $40.53 | $10.12 |
| June 1999 | $39.78 | $9.94 |
| May 1999 | $38.03 | $9.50 |
| April 1999 | $40.03 | $10 |
| March 1999 | $41.78 | $10.44 |
| February 1999 | $43.28 | $10.81 |
| January 1999 | $35.52 | $8.88 |
| December 1998 | $31.77 | $7.94 |
| November 1998 | $31.02 | $7.75 |
| October 1998 | $27.27 | $6.81 |
| September 1998 | $19.51 | $4.88 |
| August 1998 | $20.01 | $5 |
| July 1998 | $27.02 | $6.75 |
| June 1998 | $28.27 | $7.06 |
| May 1998 | $33.02 | $8.25 |
| April 1998 | $36.02 | $9 |
| March 1998 | $32.02 | $8 |
| February 1998 | $29.27 | $7.31 |
| January 1998 | $27.77 | $6.94 |
| December 1997 | $31.27 | $7.81 |
| November 1997 | $30.27 | $7.56 |
| October 1997 | $32.78 | $8.19 |
| September 1997 | $36.52 | $9.12 |
| August 1997 | $34.52 | $8.62 |
| July 1997 | $23.02 | $5.75 |
| June 1997 | $19.01 | $4.75 |
| May 1997 | $15.51 | $3.88 |
| April 1997 | $14.51 | $3.62 |
| March 1997 | $15.01 | $3.75 |
| February 1997 | $14.51 | $3.62 |
| January 1997 | $14.76 | $3.69 |
| December 1996 | $11.51 | $2.88 |
| November 1996 | $12.01 | $3 |
| October 1996 | $10.76 | $2.69 |
| September 1996 | $10.76 | $2.69 |
| August 1996 | $11.76 | $2.94 |
| July 1996 | $11.76 | $2.94 |
| June 1996 | $13.76 | $3.44 |
| May 1996 | $13.01 | $3.25 |
| April 1996 | $15.01 | $3.75 |
| March 1996 | $12.26 | $3.06 |
| February 1996 | $15.01 | $3.75 |
| January 1996 | $11.51 | $2.88 |
| December 1995 | $10.26 | $2.56 |
| November 1995 | $11.51 | $2.88 |
| October 1995 | $11.51 | $2.88 |
| September 1995 | $11.51 | $2.88 |
| August 1995 | $11.51 | $2.88 |
| July 1995 | $11.51 | $2.88 |
| June 1995 | $12.26 | $3.06 |
| May 1995 | $12.51 | $3.12 |
| April 1995 | $15.39 | $3.84 |
| March 1995 | $15.51 | $3.88 |
| February 1995 | $9.76 | $2.44 |
| January 1995 | $5.50 | $1.38 |
| December 1994 | $7.13 | $1.78 |
| November 1994 | $9.26 | $2.31 |
| October 1994 | $12.01 | $3 |
| September 1994 | $16.51 | $4.12 |
| August 1994 | $12.51 | $3.12 |
| July 1994 | $17.01 | $4.25 |
| June 1994 | $18.01 | $4.50 |
| May 1994 | $19.01 | $4.75 |
| April 1994 | $35.02 | $8.75 |
| March 1994 | $48.03 | $12 |
| February 1994 | $58.04 | $14.50 |
| January 1994 | $80.06 | $20 |
| December 1993 | $76.05 | $19 |
| November 1993 | $88.06 | $22 |
| October 1993 | $111.08 | $27.75 |
| September 1993 | $103.07 | $25.75 |
| August 1993 | $91.06 | $22.75 |
| July 1993 | $106.07 | $26.50 |
| June 1993 | $104.07 | $26 |
| May 1993 | $83.06 | $20.75 |
| April 1993 | $100.07 | $25 |
| March 1993 | $95.57 | $23.88 |
| February 1993 | $86.06 | $21.50 |
| January 1993 | $94.06 | $23.50 |
| December 1992 | $104.07 | $26 |
| November 1992 | $74.55 | $18.62 |
| October 1992 | $63.04 | $15.75 |
| September 1992 | $41.03 | $10.25 |
| August 1992 | $42.53 | $10.62 |
| July 1992 | $47.03 | $11.75 |
| June 1992 | $43.03 | $10.75 |
| May 1992 | $45.03 | $11.25 |
SPNS
Price: $43.45
52 week price:
Dividend Yield: 1.38%
5-year range yield:
Forward Dividend Yield: 1.38%
Payout Ratio: 47.15%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: 1.15 USD
P/E Ratio: 37.78
Exchange: NMS
Sector: Technology
Industry: Software - Application
Country: Israel
Volume: 73952
Ebitda: 9.0 millionMarket Capitalization: 2.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 8
DGR3: 17.46%