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
2022-12-30 18.42 18.63 18.25 18.48 0.1M
2022-12-29 18.10 18.70 18.10 18.56 0.1M
2022-12-28 18.19 18.30 17.83 17.94 0.1M
2022-12-27 18.45 18.49 18.15 18.39 0.1M
2022-12-23 18.55 18.88 18.44 18.65 0.1M
2022-12-22 18.29 18.55 17.96 18.54 0.1M
2022-12-21 18.09 18.63 18.00 18.42 0.1M
2022-12-20 18.31 18.31 17.88 17.92 0.1M
2022-12-19 18.53 18.55 18.19 18.41 0.1M
2022-12-16 18.41 18.87 18.20 18.44 0.3M
2022-12-15 18.86 19.08 18.02 18.43 0.3M
2022-12-14 19.45 19.89 18.88 19.10 0.2M
2022-12-13 18.99 19.90 18.91 19.55 0.3M
2022-12-12 18.43 18.50 18.10 18.25 0.3M
2022-12-09 18.32 18.78 18.20 18.56 0.1M
2022-12-08 17.99 18.37 17.98 18.35 0.1M
2022-12-07 17.97 18.31 17.71 18.07 0.1M
2022-12-06 18.43 18.47 17.91 18.24 0.1M
2022-12-05 18.89 18.89 18.55 18.66 0.1M
2022-12-02 19.30 19.30 18.88 19.00 0.1M
2022-12-01 19.30 19.91 19.30 19.60 0.1M
2022-11-30 19.17 19.71 18.99 19.46 0.3M
2022-11-29 19.21 19.37 19.05 19.27 0.1M
2022-11-28 19.27 19.46 18.80 18.94 0.1M
2022-11-25 19.05 19.26 18.93 19.24 0.0M
2022-11-23 18.97 19.29 18.88 19.19 0.1M
2022-11-22 18.99 19.14 18.81 18.96 0.1M
2022-11-21 19.07 19.07 18.72 18.83 0.1M
2022-11-18 19.65 19.77 19.10 19.14 0.1M
2022-11-17 19.01 19.33 18.97 19.29 0.1M
2022-11-16 19.51 19.51 19.02 19.32 0.1M
2022-11-15 19.63 19.94 19.38 19.51 0.2M
2022-11-14 19.34 19.73 19.11 19.40 0.1M
2022-11-11 19.34 19.74 19.04 19.41 0.1M
2022-11-10 18.49 19.35 18.49 19.29 0.1M
2022-11-09 17.74 18.10 17.55 17.60 0.1M
2022-11-08 17.63 18.24 17.54 17.74 0.2M
2022-11-07 17.60 17.80 17.21 17.61 0.2M
2022-11-04 17.44 17.95 17.10 17.76 0.1M
2022-11-03 17.63 17.77 16.18 17.26 0.4M
2022-11-02 19.33 19.54 18.75 18.77 0.2M
2022-11-01 19.90 19.90 19.55 19.62 0.0M
2022-10-31 19.87 19.93 19.63 19.67 0.1M
2022-10-28 19.89 20.25 19.50 20.13 0.1M
2022-10-27 19.44 20.11 19.44 19.69 0.1M
2022-10-26 19.56 19.93 19.47 19.47 0.1M
2022-10-25 18.89 19.82 18.89 19.70 0.2M
2022-10-24 18.79 19.09 18.61 18.98 0.1M
2022-10-21 18.89 19.02 18.64 18.96 0.1M
2022-10-20 18.66 19.25 18.66 18.82 0.1M
2022-10-19 18.76 18.92 18.61 18.88 0.1M
2022-10-18 19.12 19.22 18.66 18.91 0.1M
2022-10-17 18.83 19.04 18.66 18.70 0.1M
2022-10-14 18.66 18.76 18.18 18.42 0.1M
2022-10-13 17.40 18.52 17.23 18.36 0.2M
2022-10-12 18.80 18.80 17.60 17.77 0.2M
2022-10-11 18.17 19.15 18.00 18.86 0.2M
2022-10-10 18.70 18.70 18.11 18.17 0.1M
2022-10-07 18.92 18.92 18.46 18.65 0.1M
2022-10-06 19.60 19.70 18.91 18.94 0.2M
2022-10-05 19.89 20.27 19.63 19.69 0.1M
2022-10-04 19.63 20.31 19.63 20.22 0.1M
2022-10-03 19.13 19.56 19.09 19.25 0.3M
2022-09-30 19.41 19.84 19.15 19.18 0.2M
2022-09-29 19.82 19.98 19.27 19.47 0.2M
2022-09-28 19.63 20.49 19.37 20.42 0.3M
2022-09-27 20.18 20.54 19.87 20.07 0.1M
2022-09-26 19.85 20.15 19.82 20.08 0.1M
2022-09-23 19.81 19.96 19.61 19.89 0.1M
2022-09-22 20.18 20.21 19.85 20.03 0.1M
2022-09-21 19.80 20.71 19.80 20.16 0.2M
2022-09-20 20.07 20.08 19.70 20.02 0.1M
2022-09-19 20.09 20.40 20.02 20.31 0.1M
2022-09-16 20.20 20.51 19.85 20.36 0.2M
2022-09-15 20.41 20.66 20.30 20.36 0.1M
2022-09-14 20.74 21.01 20.56 20.73 0.1M
2022-09-13 21.05 21.65 20.64 20.78 0.3M
2022-09-12 21.27 21.39 21.00 21.39 0.1M
2022-09-09 20.88 21.13 20.56 21.07 0.1M
2022-09-08 20.46 20.65 20.28 20.60 0.1M
2022-09-07 20.91 21.07 20.78 20.84 0.1M
2022-09-06 20.76 21.03 20.45 20.97 0.2M
2022-09-02 21.41 21.41 20.50 20.74 0.2M
2022-09-01 21.73 21.74 20.91 21.10 0.2M
2022-08-31 22.30 22.62 21.84 22.12 0.3M
2022-08-30 22.06 22.35 21.92 22.13 0.4M
2022-08-29 21.64 22.12 21.59 21.96 0.2M
2022-08-26 22.52 22.52 21.65 21.74 0.2M
2022-08-25 22.09 22.59 21.90 22.53 0.2M
2022-08-24 21.67 21.92 21.41 21.88 0.2M
2022-08-23 21.73 21.99 21.60 21.65 0.2M
2022-08-22 21.81 21.88 21.47 21.56 0.1M
2022-08-19 21.96 22.04 21.65 22.00 0.2M
2022-08-18 22.43 22.53 22.16 22.37 0.2M
2022-08-17 22.30 22.34 21.73 22.00 0.1M
2022-08-16 22.22 22.52 22.12 22.52 0.2M
2022-08-15 22.43 22.72 22.25 22.64 0.1M
2022-08-12 22.73 22.82 22.26 22.67 0.1M
2022-08-11 22.39 22.70 22.27 22.50 0.1M
2022-08-10 22.12 22.26 21.70 22.02 0.2M
2022-08-09 21.86 21.86 21.01 21.61 0.2M
2022-08-08 21.98 22.44 21.96 22.00 0.3M
2022-08-05 21.99 22.10 20.98 21.69 0.3M
2022-08-04 23.17 23.38 22.01 22.19 0.3M
2022-08-03 22.86 23.75 22.17 22.72 0.6M
2022-08-02 25.26 25.44 24.34 24.56 0.6M
2022-08-01 25.72 26.12 25.33 25.40 0.4M
2022-07-29 25.93 26.44 25.57 26.31 0.1M
2022-07-28 25.59 26.04 25.46 25.75 0.2M
2022-07-27 25.32 25.69 25.06 25.40 0.2M
2022-07-26 25.48 25.48 24.94 25.01 0.1M
2022-07-25 25.91 26.04 25.31 25.45 0.1M
2022-07-22 26.37 26.66 25.62 25.98 0.1M
2022-07-21 25.58 26.29 25.50 26.24 0.2M
2022-07-20 25.24 25.73 24.98 25.35 0.2M
2022-07-19 25.05 25.46 24.96 25.35 0.2M
2022-07-18 25.10 25.28 24.65 24.69 0.2M
2022-07-15 24.88 25.46 24.51 25.18 0.2M
2022-07-14 24.34 24.65 24.11 24.41 0.2M
2022-07-13 24.66 25.15 24.43 24.45 0.2M
2022-07-12 25.39 25.65 24.76 24.89 0.1M
2022-07-11 25.41 25.58 24.90 25.21 0.1M
2022-07-08 25.38 25.89 25.19 25.49 0.1M
2022-07-07 24.97 25.86 24.97 25.67 0.1M
2022-07-06 25.30 25.37 24.55 24.95 0.1M
2022-07-05 24.23 25.55 24.12 25.51 0.2M
2022-07-01 24.07 24.39 23.51 24.29 0.2M
2022-06-30 23.90 24.25 23.33 24.19 0.3M
2022-06-29 24.44 24.55 24.03 24.28 0.1M
2022-06-28 24.70 25.07 24.11 24.32 0.1M
2022-06-27 25.31 25.35 24.53 24.61 0.2M
2022-06-24 23.65 24.94 23.65 24.93 0.7M
2022-06-23 23.77 23.98 22.84 23.36 0.3M
2022-06-22 22.70 24.39 22.67 23.52 0.4M
2022-06-21 22.95 23.50 22.44 22.68 0.6M
2022-06-17 23.70 24.99 22.41 23.22 1.4M
2022-06-16 21.41 21.69 20.83 20.94 0.4M
2022-06-15 20.84 22.39 20.69 22.06 0.5M
2022-06-14 20.89 21.54 20.00 20.33 0.4M
2022-06-13 21.63 21.96 20.56 20.62 0.3M
2022-06-10 22.66 22.86 22.00 22.08 0.2M
2022-06-09 23.89 23.89 22.96 22.99 0.3M
2022-06-08 24.17 24.34 23.89 23.94 0.3M
2022-06-07 23.76 24.68 23.60 24.52 0.3M
2022-06-06 26.01 26.03 23.64 23.83 0.8M
2022-06-03 26.13 26.34 25.07 26.03 0.2M
2022-06-02 25.32 26.56 25.32 26.40 0.1M
2022-06-01 25.47 25.98 24.90 25.59 0.5M
2022-05-31 25.17 25.98 25.01 25.33 0.2M
2022-05-27 24.69 25.36 24.60 25.13 0.1M
2022-05-26 24.02 24.93 23.89 24.57 0.2M
2022-05-25 23.13 23.65 23.03 23.47 0.1M
2022-05-24 23.75 23.75 23.10 23.57 0.1M
2022-05-23 24.18 24.27 23.72 24.08 0.1M
2022-05-20 24.60 25.25 23.51 23.93 0.1M
2022-05-19 23.08 24.50 23.08 24.22 0.1M
2022-05-18 23.91 24.13 23.13 23.33 0.1M
2022-05-17 24.66 24.85 24.39 24.60 0.1M
2022-05-16 23.99 24.50 23.50 23.68 0.1M
2022-05-13 23.85 24.41 23.85 24.25 0.1M
2022-05-12 22.63 23.51 22.43 23.47 0.1M
2022-05-11 23.68 23.68 22.80 22.86 0.1M
2022-05-10 24.76 24.91 23.02 23.91 0.1M
2022-05-09 24.39 24.95 23.67 24.73 0.2M
2022-05-06 24.43 24.49 23.83 23.89 0.1M
2022-05-05 24.90 25.38 24.08 24.48 0.2M
2022-05-04 23.22 24.93 22.67 24.90 0.2M
2022-05-03 23.36 23.98 22.16 22.96 0.2M
2022-05-02 22.70 23.34 22.31 23.24 0.2M
2022-04-29 23.83 24.68 23.18 23.24 0.1M
2022-04-28 23.75 24.01 23.32 23.85 0.1M
2022-04-27 23.74 23.94 23.44 23.44 0.1M
2022-04-26 24.46 24.46 23.73 23.80 0.1M
2022-04-25 24.19 24.81 24.02 24.66 0.1M
2022-04-22 24.71 24.88 24.31 24.37 0.0M
2022-04-21 25.40 25.56 24.55 24.62 0.1M
2022-04-20 25.60 25.60 25.05 25.13 0.0M
2022-04-19 24.46 25.36 24.46 25.30 0.1M
2022-04-18 24.94 25.22 24.43 24.59 0.1M
2022-04-14 25.48 25.61 25.05 25.16 0.1M
2022-04-13 24.90 25.62 24.85 25.53 0.1M
2022-04-12 25.71 26.21 25.36 25.44 0.1M
2022-04-11 25.29 25.77 24.96 25.54 0.1M
2022-04-08 25.53 25.66 25.15 25.25 0.1M
2022-04-07 25.54 25.76 25.28 25.62 0.1M
2022-04-06 25.79 25.94 25.45 25.51 0.1M
2022-04-05 26.44 26.44 25.78 26.00 0.1M
2022-04-04 26.18 26.77 26.18 26.43 0.1M
2022-04-01 25.46 25.95 25.27 25.91 0.1M
2022-03-31 25.59 25.86 25.10 25.39 0.2M
2022-03-30 26.05 26.32 25.53 25.63 0.1M
2022-03-29 25.86 26.63 25.80 26.41 0.1M
2022-03-28 25.62 25.89 25.21 25.48 0.1M
2022-03-25 25.88 25.99 25.57 25.94 0.1M
2022-03-24 25.86 25.90 25.55 25.89 0.1M
2022-03-23 26.06 26.45 25.84 25.94 0.1M
2022-03-22 25.99 26.67 25.99 26.39 0.1M
2022-03-21 26.70 26.72 26.04 26.26 0.1M
2022-03-18 25.64 26.64 25.62 26.51 0.2M
2022-03-17 25.75 26.09 25.51 25.95 0.1M
2022-03-16 25.20 25.78 24.92 25.60 0.2M
2022-03-15 24.82 24.96 24.56 24.89 0.1M
2022-03-14 25.30 25.48 24.62 24.71 0.1M
2022-03-11 26.49 26.49 25.56 25.65 0.1M
2022-03-10 26.00 26.57 26.00 26.30 0.1M
2022-03-09 26.10 26.64 26.10 26.57 0.0M
2022-03-08 25.50 25.84 25.04 25.37 0.1M
2022-03-07 25.85 26.37 25.62 25.68 0.1M
2022-03-04 26.21 26.36 25.77 26.14 0.0M
2022-03-03 27.18 27.21 26.10 26.29 0.1M
2022-03-02 26.56 27.48 26.38 27.26 0.1M
2022-03-01 27.00 27.08 26.13 26.28 0.1M
2022-02-28 26.80 27.65 26.72 26.99 0.1M
2022-02-25 26.93 27.30 26.50 27.01 0.1M
2022-02-24 24.70 26.98 24.41 26.98 0.1M
2022-02-23 26.00 26.37 24.85 25.35 0.2M
2022-02-22 28.99 29.12 28.28 28.68 0.1M
2022-02-18 29.69 29.95 29.26 29.29 0.1M
2022-02-17 30.84 30.90 29.78 29.82 0.0M
2022-02-16 31.27 31.38 30.82 31.32 0.0M
2022-02-15 30.86 31.63 30.83 31.25 0.1M
2022-02-14 30.16 30.73 29.82 30.30 0.1M
2022-02-11 30.43 30.93 29.90 30.18 0.1M
2022-02-10 30.26 31.03 30.20 30.32 0.1M
2022-02-09 30.94 31.21 30.54 31.14 0.1M
2022-02-08 31.11 31.31 30.67 30.94 0.1M
2022-02-07 31.40 32.07 31.39 31.54 0.0M
2022-02-04 30.93 31.61 30.77 31.48 0.1M
2022-02-03 31.11 32.41 30.96 31.10 0.1M
2022-02-02 32.44 32.55 31.29 31.88 0.1M
2022-02-01 31.82 32.03 31.31 31.85 0.1M
2022-01-31 30.98 31.94 30.82 31.84 0.1M
2022-01-28 29.92 30.85 29.11 30.77 0.1M
2022-01-27 30.52 30.75 29.65 29.68 0.0M
2022-01-26 31.12 31.52 30.02 30.29 0.1M
2022-01-25 30.89 30.89 29.75 30.35 0.1M
2022-01-24 30.10 31.44 29.52 31.29 0.1M
2022-01-21 30.57 31.31 30.48 30.56 0.1M
2022-01-20 31.17 31.83 30.88 30.96 0.1M
2022-01-19 31.31 31.85 31.01 31.03 0.1M
2022-01-18 31.78 32.00 31.12 31.28 0.1M
2022-01-14 31.84 32.33 31.51 32.27 0.1M
2022-01-13 32.99 33.49 31.86 32.04 0.1M
2022-01-12 33.39 33.79 32.85 33.05 0.1M
2022-01-11 32.85 33.45 32.84 33.20 0.1M
2022-01-10 32.72 33.02 32.12 33.02 0.1M
2022-01-07 33.61 33.74 33.00 33.07 0.0M
2022-01-06 33.45 34.19 33.27 33.73 0.1M
2022-01-05 34.85 34.85 33.56 33.61 0.1M
2022-01-04 35.66 35.66 34.06 34.60 0.1M
2022-01-03 34.66 35.33 34.21 35.06 0.1M