Sapiens

SPNS
🏛️ usa →
43.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 34.62 35.08 33.95 34.45 0.1M
2021-12-30 34.40 35.16 34.40 34.58 0.1M
2021-12-29 34.11 34.59 33.88 34.27 0.0M
2021-12-28 34.81 34.81 33.84 34.25 0.1M
2021-12-27 34.53 34.89 33.99 34.75 0.1M
2021-12-23 34.44 34.62 33.89 34.24 0.1M
2021-12-22 34.09 34.38 33.56 34.31 0.1M
2021-12-21 33.64 34.24 33.60 34.05 0.1M
2021-12-20 33.42 33.78 32.82 33.26 0.1M
2021-12-17 34.05 34.44 33.26 34.13 0.2M
2021-12-16 35.00 35.21 34.02 34.09 0.1M
2021-12-15 34.64 35.41 33.79 35.20 0.1M
2021-12-14 34.54 34.75 33.79 34.37 0.1M
2021-12-13 35.35 35.36 34.73 35.10 0.1M
2021-12-10 35.54 36.28 35.10 35.50 0.0M
2021-12-09 35.72 35.97 34.99 35.20 0.0M
2021-12-08 36.36 36.57 35.87 36.24 0.1M
2021-12-07 36.04 36.61 36.04 36.55 0.1M
2021-12-06 35.01 35.22 34.21 35.21 0.1M
2021-12-03 35.91 35.91 34.12 34.63 0.1M
2021-12-02 34.89 35.92 34.81 35.68 0.1M
2021-12-01 36.17 36.32 34.69 34.69 0.1M
2021-11-30 35.99 36.36 35.04 35.47 0.1M
2021-11-29 35.84 35.90 35.10 35.68 0.1M
2021-11-26 35.98 36.60 34.88 35.27 0.1M
2021-11-24 36.01 36.76 35.83 36.69 0.1M
2021-11-23 36.78 37.06 35.73 36.11 0.1M
2021-11-22 37.01 38.10 36.71 37.22 0.2M
2021-11-19 38.07 38.32 37.43 37.73 0.1M
2021-11-18 37.45 37.93 37.32 37.88 0.1M
2021-11-17 37.50 38.17 37.17 37.50 0.1M
2021-11-16 37.14 38.28 36.97 37.81 0.2M
2021-11-15 36.00 37.40 36.00 37.36 0.2M
2021-11-12 35.32 36.10 35.03 35.97 0.1M
2021-11-11 34.98 35.54 34.77 35.38 0.1M
2021-11-10 35.39 35.69 34.17 34.64 0.1M
2021-11-09 34.92 35.63 34.92 35.37 0.1M
2021-11-08 34.90 35.00 34.41 34.60 0.1M
2021-11-05 34.50 35.23 33.98 34.64 0.1M
2021-11-04 34.56 34.56 33.52 34.27 0.1M
2021-11-03 33.77 34.69 32.66 34.42 0.2M
2021-11-02 36.52 36.67 35.95 36.35 0.1M
2021-11-01 35.14 36.26 35.12 36.22 0.1M
2021-10-29 34.16 34.97 34.16 34.93 0.1M
2021-10-27 34.24 34.48 33.86 34.01 0.1M
2021-10-26 34.45 34.60 34.18 34.36 0.1M
2021-10-25 34.44 34.99 34.17 34.66 0.2M
2021-10-22 33.20 34.09 33.20 34.03 0.1M
2021-10-21 34.26 34.26 33.19 33.45 0.2M
2021-10-20 33.84 34.00 33.00 33.95 0.1M
2021-10-19 33.48 33.80 33.05 33.76 0.1M
2021-10-18 33.43 33.57 32.85 33.47 0.2M
2021-10-15 32.86 33.30 32.50 33.07 0.2M
2021-10-14 32.70 33.03 32.51 32.55 0.1M
2021-10-13 32.30 32.52 31.99 32.19 0.1M
2021-10-12 32.38 32.87 31.83 32.24 0.2M
2021-10-11 31.95 32.38 31.33 32.02 0.3M
2021-10-08 30.45 30.77 30.17 30.65 0.1M
2021-10-07 31.23 31.40 30.25 30.44 0.1M
2021-10-06 30.10 30.17 29.67 29.98 0.1M
2021-10-05 29.47 29.97 29.12 29.34 0.1M
2021-10-04 29.35 29.50 28.71 29.43 0.1M
2021-10-01 28.87 29.44 28.53 29.34 0.0M
2021-09-30 29.21 29.29 28.74 28.78 0.1M
2021-09-29 29.02 29.24 28.71 29.02 0.1M
2021-09-28 29.40 29.40 28.74 28.95 0.1M
2021-09-27 29.68 29.91 29.36 29.65 0.1M
2021-09-24 29.62 29.79 29.14 29.69 0.1M
2021-09-23 29.41 29.90 29.24 29.87 0.1M
2021-09-22 28.45 29.27 28.20 29.11 0.1M
2021-09-21 28.29 28.48 28.00 28.42 0.1M
2021-09-20 28.35 28.47 27.66 28.18 0.1M
2021-09-17 28.44 29.05 27.77 28.88 0.2M
2021-09-16 28.84 28.84 27.85 28.19 0.1M
2021-09-15 29.01 29.04 28.00 28.24 0.1M
2021-09-14 28.87 29.30 28.57 28.92 0.2M
2021-09-13 28.44 28.91 28.36 28.75 0.1M
2021-09-10 28.28 28.52 28.06 28.34 0.1M
2021-09-09 28.00 28.40 27.87 28.15 0.1M
2021-09-08 27.88 27.89 27.55 27.82 0.0M
2021-09-07 28.55 28.55 27.95 27.95 0.0M
2021-09-03 28.36 28.71 28.27 28.49 0.1M
2021-09-02 28.49 28.51 28.00 28.43 0.1M
2021-09-01 28.74 28.76 28.45 28.54 0.0M
2021-08-31 28.64 28.83 28.48 28.54 0.1M
2021-08-30 28.93 29.05 28.53 28.58 0.0M
2021-08-27 28.23 28.77 28.20 28.73 0.0M
2021-08-26 28.54 28.63 28.15 28.21 0.1M
2021-08-25 28.86 29.00 28.43 28.68 0.0M
2021-08-24 28.60 29.12 28.53 28.91 0.1M
2021-08-23 28.15 28.57 28.06 28.52 0.1M
2021-08-20 27.60 28.12 27.60 28.05 0.1M
2021-08-19 27.82 27.92 27.37 27.67 0.1M
2021-08-18 27.70 28.10 27.61 27.85 0.1M
2021-08-17 27.44 27.81 27.22 27.77 0.1M
2021-08-16 27.84 27.94 27.50 27.59 0.1M
2021-08-13 28.02 28.20 27.83 28.16 0.0M
2021-08-12 28.04 28.18 27.85 28.08 0.1M
2021-08-11 28.24 28.40 27.54 27.92 0.1M
2021-08-10 27.92 28.27 27.65 27.78 0.1M
2021-08-09 28.09 28.12 27.67 27.76 0.1M
2021-08-06 28.36 28.40 27.56 28.14 0.1M
2021-08-05 27.65 29.00 27.43 28.35 0.3M
2021-08-04 27.38 27.64 26.10 27.16 0.3M
2021-08-03 25.22 25.38 24.83 25.08 0.1M
2021-08-02 25.29 25.52 25.08 25.18 0.1M
2021-07-30 24.82 25.27 24.82 25.21 0.1M
2021-07-29 25.16 25.34 24.91 24.94 0.1M
2021-07-28 24.57 25.23 24.46 24.99 0.1M
2021-07-27 24.99 24.99 24.30 24.42 0.1M
2021-07-26 25.40 25.40 24.85 24.90 0.1M
2021-07-23 25.20 25.66 25.02 25.49 0.1M
2021-07-22 25.24 25.40 25.12 25.21 0.1M
2021-07-21 25.22 25.25 24.96 25.17 0.1M
2021-07-20 24.94 25.38 24.70 25.14 0.1M
2021-07-19 24.80 25.22 24.60 24.93 0.2M
2021-07-16 25.41 25.51 24.94 25.03 0.1M
2021-07-15 25.29 25.55 25.16 25.24 0.1M
2021-07-14 25.56 25.74 25.07 25.32 0.1M
2021-07-13 25.50 25.69 25.17 25.27 0.1M
2021-07-12 26.20 26.30 25.66 26.15 0.2M
2021-07-09 26.07 26.31 26.00 26.18 0.1M
2021-07-08 26.13 26.55 25.96 26.07 0.1M
2021-07-07 26.52 26.77 26.17 26.37 0.1M
2021-07-06 26.66 26.68 26.33 26.55 0.1M
2021-07-02 26.74 26.74 26.37 26.57 0.1M
2021-07-01 26.37 26.71 26.12 26.60 0.2M
2021-06-30 26.89 26.93 26.11 26.27 0.3M
2021-06-29 27.17 27.37 26.99 27.02 0.1M
2021-06-28 26.96 27.38 26.96 27.17 0.1M
2021-06-25 27.42 27.60 26.66 27.07 0.5M
2021-06-24 27.56 27.74 26.91 27.34 0.2M
2021-06-23 27.55 27.70 27.25 27.37 0.2M
2021-06-22 27.30 27.51 27.16 27.40 0.1M
2021-06-21 27.41 27.65 27.16 27.51 0.1M
2021-06-18 27.26 27.65 26.92 27.18 0.2M
2021-06-17 27.37 27.78 27.03 27.68 0.4M
2021-06-16 27.40 27.70 27.24 27.56 0.1M
2021-06-15 27.70 27.80 27.36 27.42 0.1M
2021-06-14 27.57 27.83 27.37 27.62 0.1M
2021-06-11 27.40 27.75 27.33 27.58 0.1M
2021-06-10 27.36 27.46 27.10 27.44 0.2M
2021-06-09 27.68 27.72 27.03 27.32 0.2M
2021-06-08 27.83 27.96 27.50 27.62 0.1M
2021-06-07 27.59 28.01 27.54 27.71 0.1M
2021-06-04 27.54 28.00 27.32 27.64 0.1M
2021-06-03 27.87 27.88 27.06 27.38 0.2M
2021-06-02 29.29 29.48 28.75 28.94 0.1M
2021-06-01 29.40 29.90 29.06 29.46 0.2M
2021-05-28 28.72 29.17 28.62 28.71 0.1M
2021-05-27 28.77 28.77 28.30 28.59 0.1M
2021-05-26 28.26 28.78 28.26 28.61 0.1M
2021-05-25 28.67 28.75 28.25 28.28 0.1M
2021-05-24 28.30 28.86 28.30 28.49 0.1M
2021-05-21 28.88 28.88 28.01 28.09 0.1M
2021-05-20 28.11 28.66 28.11 28.50 0.1M
2021-05-19 27.87 28.08 27.71 27.92 0.1M
2021-05-18 27.73 28.32 27.63 28.14 0.2M
2021-05-17 27.50 27.66 27.03 27.43 0.1M
2021-05-14 27.50 27.93 27.42 27.74 0.1M
2021-05-13 27.51 27.97 27.10 27.22 0.1M
2021-05-12 27.18 27.66 27.05 27.14 0.1M
2021-05-11 27.41 28.10 27.40 27.68 0.1M
2021-05-10 29.02 29.02 27.83 27.98 0.2M
2021-05-07 29.53 30.01 29.22 29.29 0.1M
2021-05-06 30.24 30.24 29.04 29.16 0.2M
2021-05-05 30.90 31.10 29.40 30.14 0.2M
2021-05-04 32.48 32.48 30.62 30.85 0.2M
2021-05-03 32.97 32.97 32.01 32.27 0.1M
2021-04-30 32.40 33.24 32.07 32.36 0.1M
2021-04-29 33.27 33.45 32.56 32.78 0.0M
2021-04-28 32.47 33.14 32.36 33.11 0.1M
2021-04-27 32.49 32.66 32.33 32.59 0.1M
2021-04-26 32.25 32.92 32.18 32.82 0.1M
2021-04-23 32.14 32.78 32.14 32.74 0.1M
2021-04-22 32.34 32.71 32.22 32.34 0.1M
2021-04-21 31.45 32.27 31.32 32.21 0.1M
2021-04-20 32.33 32.33 31.22 31.30 0.1M
2021-04-19 32.92 33.03 32.17 32.39 0.1M
2021-04-16 33.33 33.37 32.71 33.23 0.1M
2021-04-15 33.20 33.55 33.04 33.45 0.3M
2021-04-14 33.03 33.43 32.75 32.85 0.0M
2021-04-13 32.62 33.15 32.50 33.01 0.1M
2021-04-12 32.30 32.64 32.15 32.52 0.0M
2021-04-09 31.98 32.42 31.35 32.36 0.1M
2021-04-08 32.04 32.27 31.87 32.17 0.1M
2021-04-07 31.62 32.19 31.56 31.61 0.1M
2021-04-06 32.48 32.50 32.15 32.26 0.1M
2021-04-05 32.47 32.59 32.05 32.52 0.1M
2021-04-01 32.05 32.55 31.90 32.28 0.1M
2021-03-31 31.23 32.08 31.23 31.79 0.1M
2021-03-30 31.21 31.30 30.73 31.01 0.1M
2021-03-29 31.83 32.02 30.92 31.24 0.1M
2021-03-26 31.81 32.17 31.36 32.06 0.1M
2021-03-25 31.72 32.33 31.51 31.69 0.1M
2021-03-24 31.43 33.58 31.17 31.82 0.6M
2021-03-23 31.77 32.17 31.16 31.39 0.1M
2021-03-22 31.75 32.42 31.51 31.90 0.1M
2021-03-19 31.13 31.72 31.05 31.43 0.2M
2021-03-18 32.34 32.37 31.39 31.48 0.1M
2021-03-17 32.74 32.96 31.89 32.77 0.1M
2021-03-16 33.53 33.53 32.51 32.91 0.1M
2021-03-15 32.70 33.09 32.67 33.05 0.1M
2021-03-12 33.16 33.16 32.01 32.70 0.1M
2021-03-11 33.00 33.44 32.80 33.39 0.1M
2021-03-10 32.31 32.63 31.77 32.11 0.1M
2021-03-09 31.30 32.00 31.30 31.81 0.1M
2021-03-08 31.64 31.77 30.39 30.62 0.1M
2021-03-05 31.02 31.46 29.58 31.38 0.1M
2021-03-04 32.42 32.42 30.38 30.86 0.2M
2021-03-03 32.91 32.93 31.95 32.10 0.2M
2021-03-02 33.04 33.04 32.38 32.46 0.1M
2021-03-01 32.15 33.20 31.87 32.87 0.2M
2021-02-26 32.83 32.83 31.01 31.38 0.1M
2021-02-25 34.23 34.69 31.15 32.38 0.3M
2021-02-24 32.67 32.83 31.85 32.72 0.1M
2021-02-23 32.72 32.98 31.39 32.65 0.2M
2021-02-22 32.83 33.58 32.63 33.06 0.1M
2021-02-19 32.97 34.00 32.97 33.26 0.1M
2021-02-18 33.05 33.19 32.60 32.95 0.1M
2021-02-17 33.28 33.65 33.05 33.46 0.1M
2021-02-16 34.16 34.71 33.51 33.76 0.1M
2021-02-12 34.11 34.11 33.51 34.01 0.1M
2021-02-11 34.53 34.75 33.97 34.10 0.1M
2021-02-10 34.61 34.80 34.23 34.41 0.1M
2021-02-09 34.19 34.83 33.99 34.61 0.1M
2021-02-08 34.32 34.85 34.10 34.50 0.1M
2021-02-05 33.85 34.22 33.63 33.87 0.1M
2021-02-04 33.35 33.66 32.34 33.59 0.2M
2021-02-03 34.32 34.32 32.77 33.25 0.1M
2021-02-02 32.81 33.86 32.66 33.81 0.1M
2021-02-01 32.83 33.23 32.12 32.82 0.1M
2021-01-29 33.53 33.53 32.55 32.66 0.2M
2021-01-28 33.30 33.80 33.00 33.65 0.3M
2021-01-27 33.49 33.76 32.39 33.15 0.3M
2021-01-26 33.58 34.51 33.40 34.21 0.2M
2021-01-25 34.40 34.56 32.74 33.10 0.2M
2021-01-22 33.04 34.52 33.04 34.45 0.3M
2021-01-21 35.85 35.85 33.02 33.04 0.2M
2021-01-20 32.30 35.14 32.30 34.58 0.4M
2021-01-19 31.30 31.77 30.97 31.54 0.1M
2021-01-15 31.08 31.31 30.51 31.02 0.2M
2021-01-14 31.25 31.55 30.63 31.08 0.2M
2021-01-13 31.08 31.59 30.37 31.48 0.2M
2021-01-12 31.16 31.81 30.55 31.58 0.2M
2021-01-11 30.92 31.34 30.51 31.10 0.2M
2021-01-08 31.42 31.82 30.64 30.94 0.1M
2021-01-07 30.65 31.41 30.65 31.21 0.1M
2021-01-06 30.35 30.51 29.79 30.40 0.2M
2021-01-05 29.98 30.51 29.98 30.35 0.1M
2021-01-04 31.09 31.17 29.51 30.18 0.2M