1. Home
  2. >
  3. Sapient stock quote
  4. >
  5. Sapient Corporation Stock History

Sapient Stock Price History, SAPE Historical Prices

Add to My Stocks
$24.98 $0 (0%) SAPE stock closing price Feb 06, 2015 (Closing)

Sapient stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Sapient P/E ratio data for the stock. The Sapient stock price history chart shows that the stock price was at a high of $25 on Feb 04, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-02-06 0 0 0 24.98 0 - -
2015-02-05 24.99 25 24.98 24.98 7,414,481 44.61 2.46
2015-02-04 24.98 25 24.98 25 681,426 44.64 2.46
2015-02-03 24.89 24.9 24.86 24.87 1,330,966 44.41 2.45
2015-02-02 24.87 24.89 24.86 24.88 1,165,674 44.43 2.45
2015-01-30 24.88 24.91 24.85 24.86 1,449,011 44.39 2.45
2015-01-29 24.87 24.94 24.86 24.88 1,023,462 44.43 2.45
2015-01-28 24.89 24.91 24.86 24.88 1,857,206 44.43 2.45
2015-01-27 24.88 24.9 24.86 24.88 2,325,439 44.42 2.45
2015-01-26 24.88 24.9 24.88 24.9 841,743 44.46 2.45
2015-01-23 24.86 24.92 24.85 24.9 1,964,315 44.46 2.45
2015-01-22 24.87 24.88 24.8 24.84 1,527,543 44.36 2.45
2015-01-21 24.85 24.88 24.82 24.84 1,061,020 44.36 2.45
2015-01-20 24.86 24.91 24.83 24.84 519,810 44.36 2.45
2015-01-19 0 0 0 24.86 0 - -
2015-01-16 24.86 24.87 24.82 24.86 999,793 44.39 2.45
2015-01-15 24.88 24.88 24.85 24.88 1,383,247 44.43 2.45
2015-01-14 24.89 24.92 24.86 24.87 767,539 44.41 2.45
2015-01-13 24.9 24.94 24.88 24.93 712,806 44.52 2.46
2015-01-12 24.87 24.9 24.87 24.88 358,022 44.43 2.45
2015-01-09 24.9 24.92 24.86 24.86 807,956 44.39 2.45
2015-01-08 24.88 24.91 24.85 24.88 1,122,801 44.43 2.45
2015-01-07 24.8 24.91 24.8 24.88 1,052,179 44.43 2.45
2015-01-06 24.85 24.87 24.6 24.77 4,767,655 44.23 2.44
2015-01-05 24.85 24.9 24.84 24.85 1,954,613 44.38 2.45
2015-01-02 24.9 24.93 24.85 24.85 584,053 44.38 2.45
2015-01-01 0 0 0 24.88 0 - -
2014-12-31 24.86 24.9 24.84 24.88 711,809 44.43 2.45
2014-12-30 24.84 24.87 24.84 24.84 364,483 44.36 2.45
2014-12-29 24.83 24.85 24.8 24.83 947,740 44.34 2.45
2014-12-26 24.81 24.84 24.8 24.81 461,627 44.3 2.44
2014-12-25 0 0 0 24.81 0 - -
2014-12-24 24.85 24.89 24.81 24.81 352,453 44.3 2.44
2014-12-23 24.85 24.86 24.81 24.82 597,156 44.32 2.45
2014-12-22 24.84 24.87 24.82 24.85 839,567 44.38 2.45
2014-12-19 24.81 24.83 24.8 24.8 1,729,020 44.29 2.44
2014-12-18 24.84 24.86 24.8 24.82 1,033,455 44.32 2.45
2014-12-17 24.81 24.85 24.79 24.79 3,296,000 44.27 2.44
2014-12-16 24.81 24.86 24.79 24.79 1,965,605 44.27 2.44
2014-12-15 24.84 24.88 24.8 24.83 751,103 44.34 2.45
2014-12-12 24.81 24.85 24.8 24.83 822,054 44.34 2.45
2014-12-11 24.83 24.85 24.8 24.82 922,103 44.32 2.45
2014-12-10 24.83 24.86 24.79 24.79 1,507,825 44.27 2.44
2014-12-09 24.8 24.87 24.78 24.87 1,101,697 44.41 2.45
2014-12-08 24.83 24.88 24.8 24.81 4,035,522 44.3 2.44
2014-12-05 24.82 24.92 24.81 24.86 795,350 44.39 2.45
2014-12-04 24.81 24.85 24.8 24.84 979,922 44.36 2.45
2014-12-03 24.76 24.83 24.76 24.81 1,543,115 44.3 2.44
2014-12-02 24.75 24.84 24.74 24.78 2,360,464 44.25 2.44
2014-12-01 24.73 24.79 24.72 24.72 2,580,811 44.14 2.44
2014-11-28 24.7 24.78 24.7 24.7 646,793 44.11 2.43
2014-11-27 0 0 0 24.67 0 - -
2014-11-26 24.76 24.78 24.66 24.67 1,808,016 44.05 2.43
2014-11-25 24.67 24.84 24.67 24.8 1,692,047 44.29 2.44
2014-11-24 24.66 24.71 24.66 24.67 1,406,623 44.05 2.43
2014-11-21 24.71 24.71 24.66 24.66 996,598 44.04 2.43
2014-11-20 24.63 24.73 24.62 24.66 1,173,778 44.04 2.43
2014-11-19 24.66 24.66 24.62 24.62 2,842,167 43.96 2.43
2014-11-18 24.68 24.7 24.65 24.65 4,134,946 44.02 2.43
2014-11-17 24.69 24.73 24.65 24.65 2,608,125 44.02 2.43
2014-11-14 24.69 24.75 24.68 24.68 2,236,020 44.07 2.43
2014-11-13 24.68 24.83 24.68 24.68 4,073,179 44.07 2.43
2014-11-12 24.64 24.68 24.62 24.63 5,456,025 43.98 2.43
2014-11-11 24.65 24.68 24.62 24.63 5,692,006 43.98 2.43
2014-11-10 24.65 24.68 24.63 24.65 7,975,878 44.02 2.43
2014-11-07 24.64 24.69 24.61 24.67 8,352,994 44.05 2.43
2014-11-06 24.63 24.7 24.62 24.64 5,002,657 41.76 2.48
2014-11-05 24.7 24.73 24.6 24.61 8,269,166 41.71 2.48
2014-11-04 24.59 24.71 24.58 24.66 8,811,456 41.8 2.49
2014-11-03 24.6 24.73 24.57 24.6 47,972,584 41.7 2.48
2014-10-31 17.23 17.66 16.93 17.32 2,620,242 29.36 1.75
2014-10-30 17.5 17.5 16.1 16.85 2,778,980 28.56 1.7
2014-10-29 15.5 16.55 15.22 16.53 3,710,182 28.02 1.67
2014-10-28 14.79 15.52 14.56 15.51 1,211,358 26.29 1.56
2014-10-27 14.35 14.76 14.26 14.7 675,472 - -
2014-10-24 14.42 14.49 14.25 14.42 423,226 - -
2014-10-23 14.21 14.46 13.79 14.37 693,584 - -
2014-10-22 12.85 14.29 12.85 14.04 938,179 - -
2014-10-21 14.11 14.12 13.96 14.09 963,554 - -
2014-10-20 13.97 14.09 13.89 14.03 795,994 - -
2014-10-17 14.48 14.49 14 14.11 1,419,672 - -
2014-10-16 14.13 14.42 13.95 14.28 554,989 - -
2014-10-15 13.96 14.39 13.91 14.33 535,854 - -
2014-10-14 14.2 14.42 14.03 14.12 591,028 - -
2014-10-13 14.06 14.31 14.01 14.11 514,811 - -
2014-10-10 14.01 14.23 13.99 14.03 1,014,130 - -
2014-10-09 14.4 14.45 14.08 14.09 477,944 - -
2014-10-08 14 14.46 14 14.45 475,159 - -
2014-10-07 14.27 14.27 14 14.03 662,686 - -
Get more Data

Sapient Stock History Chart

View SAPE PE ratio, PS ratio stocks charts and compare with peers.
SAPE Chart
Note: Compare Sapient stock price history with the index and industry peers.

Sapient Stock Price History: Past 5 years

Max Stock Price25Feb 04,2015
Min Stock Price13.32Jul 26,2013
Avg Stock Price17.23

Sapient Historical PE ratio: Past 5 years

Max PE Ratio44.64Feb 04,2015
Min PE Ratio23.73Sep 23,2014
Avg PE Ratio31.38

Sapient Historical PS ratio: Past 5 years

Max PS Ratio2.49Nov 04,2014
Min PS Ratio1.41Sep 23,2014
Avg PS Ratio1.81

SAPE Industry Peers

Company Price Change (%)
Logmein (LOGM)85.70.55 (0.65%)
Igate (IGTE)480.31 (0.65%)
Salesforce (CRM)152.93.1 (1.99%)
Perficient (PRFT)28.170.9 (3.1%)
Microsoft (MSFT)111.71.51 (1.33%)
Hp Inc (HPQ)25.260.1 (0.4%)
Sizmek (SZMK)3.90 (0%)

We provide Sapient share price history along with PE ratio and PS ratio for doing Sapient fundamental analysis. Sapient stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. SAPE stock saw an opening price of $0, and a closing price of $24.98 on Feb 06, 2015. Sapient historical P/S ratio was at a high of 2.49 on Nov 04, 2014 and a low of 1.41 on Sep 23, 2014.

Download Sapient stock price history for the last 10 years (Excel csv format) absolutely FREE!
You may be interested in viewing salesforce stock price history, iGATE stock price history, LogMein stock price history, Microsoft stock price history, Perficient stock price history