Sapient Stock Price History, SAPE Historical Prices
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.
Date | Open | High | Low | Close | Volume | PE Ratio | PS Ratio |
2015-02-06 | 0 | 0 | 0 | 24.98 | 0 | - | - |
2015-02-05 | 24.99 | 25 | 24.98 | 24.98 | 7,414,481 | - | - |
2015-02-04 | 24.98 | 25 | 24.98 | 25 | 681,426 | - | - |
2015-02-03 | 24.89 | 24.9 | 24.86 | 24.87 | 1,330,966 | - | - |
2015-02-02 | 24.87 | 24.89 | 24.86 | 24.88 | 1,165,674 | - | - |
2015-01-30 | 24.88 | 24.91 | 24.85 | 24.86 | 1,449,011 | - | - |
2015-01-29 | 24.87 | 24.94 | 24.86 | 24.88 | 1,023,462 | - | - |
2015-01-28 | 24.89 | 24.91 | 24.86 | 24.88 | 1,857,206 | - | - |
2015-01-27 | 24.88 | 24.9 | 24.86 | 24.88 | 2,325,439 | - | - |
2015-01-26 | 24.88 | 24.9 | 24.88 | 24.9 | 841,743 | - | - |
2015-01-23 | 24.86 | 24.92 | 24.85 | 24.9 | 1,964,315 | - | - |
2015-01-22 | 24.87 | 24.88 | 24.8 | 24.84 | 1,527,543 | - | - |
2015-01-21 | 24.85 | 24.88 | 24.82 | 24.84 | 1,061,020 | - | - |
2015-01-20 | 24.86 | 24.91 | 24.83 | 24.84 | 519,810 | - | - |
2015-01-19 | 0 | 0 | 0 | 24.86 | 0 | - | - |
2015-01-16 | 24.86 | 24.87 | 24.82 | 24.86 | 999,793 | - | - |
2015-01-15 | 24.88 | 24.88 | 24.85 | 24.88 | 1,383,247 | - | - |
2015-01-14 | 24.89 | 24.92 | 24.86 | 24.87 | 767,539 | - | - |
2015-01-13 | 24.9 | 24.94 | 24.88 | 24.93 | 712,806 | - | - |
2015-01-12 | 24.87 | 24.9 | 24.87 | 24.88 | 358,022 | - | - |
2015-01-09 | 24.9 | 24.92 | 24.86 | 24.86 | 807,956 | - | - |
2015-01-08 | 24.88 | 24.91 | 24.85 | 24.88 | 1,122,801 | - | - |
2015-01-07 | 24.8 | 24.91 | 24.8 | 24.88 | 1,052,179 | - | - |
2015-01-06 | 24.85 | 24.87 | 24.6 | 24.77 | 4,767,655 | - | - |
2015-01-05 | 24.85 | 24.9 | 24.84 | 24.85 | 1,954,613 | - | - |
2015-01-02 | 24.9 | 24.93 | 24.85 | 24.85 | 584,053 | - | - |
2015-01-01 | 0 | 0 | 0 | 24.88 | 0 | - | - |
2014-12-31 | 24.86 | 24.9 | 24.84 | 24.88 | 711,809 | - | - |
2014-12-30 | 24.84 | 24.87 | 24.84 | 24.84 | 364,483 | - | - |
2014-12-29 | 24.83 | 24.85 | 24.8 | 24.83 | 947,740 | - | - |
2014-12-26 | 24.81 | 24.84 | 24.8 | 24.81 | 461,627 | - | - |
2014-12-25 | 0 | 0 | 0 | 24.81 | 0 | - | - |
2014-12-24 | 24.85 | 24.89 | 24.81 | 24.81 | 352,453 | - | - |
2014-12-23 | 24.85 | 24.86 | 24.81 | 24.82 | 597,156 | - | - |
2014-12-22 | 24.84 | 24.87 | 24.82 | 24.85 | 839,567 | - | - |
2014-12-19 | 24.81 | 24.83 | 24.8 | 24.8 | 1,729,020 | - | - |
2014-12-18 | 24.84 | 24.86 | 24.8 | 24.82 | 1,033,455 | - | - |
2014-12-17 | 24.81 | 24.85 | 24.79 | 24.79 | 3,296,000 | - | - |
2014-12-16 | 24.81 | 24.86 | 24.79 | 24.79 | 1,965,605 | - | - |
2014-12-15 | 24.84 | 24.88 | 24.8 | 24.83 | 751,103 | - | - |
2014-12-12 | 24.81 | 24.85 | 24.8 | 24.83 | 822,054 | - | - |
2014-12-11 | 24.83 | 24.85 | 24.8 | 24.82 | 922,103 | - | - |
2014-12-10 | 24.83 | 24.86 | 24.79 | 24.79 | 1,507,825 | - | - |
2014-12-09 | 24.8 | 24.87 | 24.78 | 24.87 | 1,101,697 | - | - |
2014-12-08 | 24.83 | 24.88 | 24.8 | 24.81 | 4,035,522 | - | - |
2014-12-05 | 24.82 | 24.92 | 24.81 | 24.86 | 795,350 | - | - |
2014-12-04 | 24.81 | 24.85 | 24.8 | 24.84 | 979,922 | - | - |
2014-12-03 | 24.76 | 24.83 | 24.76 | 24.81 | 1,543,115 | - | - |
2014-12-02 | 24.75 | 24.84 | 24.74 | 24.78 | 2,360,464 | - | - |
2014-12-01 | 24.73 | 24.79 | 24.72 | 24.72 | 2,580,811 | - | - |
2014-11-28 | 24.7 | 24.78 | 24.7 | 24.7 | 646,793 | - | - |
2014-11-27 | 0 | 0 | 0 | 24.67 | 0 | - | - |
2014-11-26 | 24.76 | 24.78 | 24.66 | 24.67 | 1,808,016 | - | - |
2014-11-25 | 24.67 | 24.84 | 24.67 | 24.8 | 1,692,047 | - | - |
2014-11-24 | 24.66 | 24.71 | 24.66 | 24.67 | 1,406,623 | - | - |
2014-11-21 | 24.71 | 24.71 | 24.66 | 24.66 | 996,598 | - | - |
2014-11-20 | 24.63 | 24.73 | 24.62 | 24.66 | 1,173,778 | - | - |
2014-11-19 | 24.66 | 24.66 | 24.62 | 24.62 | 2,842,167 | - | - |
2014-11-18 | 24.68 | 24.7 | 24.65 | 24.65 | 4,134,946 | - | - |
2014-11-17 | 24.69 | 24.73 | 24.65 | 24.65 | 2,608,125 | - | - |
2014-11-14 | 24.69 | 24.75 | 24.68 | 24.68 | 2,236,020 | - | - |
2014-11-13 | 24.68 | 24.83 | 24.68 | 24.68 | 4,073,179 | - | - |
2014-11-12 | 24.64 | 24.68 | 24.62 | 24.63 | 5,456,025 | - | - |
2014-11-11 | 24.65 | 24.68 | 24.62 | 24.63 | 5,692,006 | - | - |
2014-11-10 | 24.65 | 24.68 | 24.63 | 24.65 | 7,975,878 | - | - |
2014-11-07 | 24.64 | 24.69 | 24.61 | 24.67 | 8,352,994 | - | - |
2014-11-06 | 24.63 | 24.7 | 24.62 | 24.64 | 5,002,657 | - | - |
2014-11-05 | 24.7 | 24.73 | 24.6 | 24.61 | 8,269,166 | - | - |
2014-11-04 | 24.59 | 24.71 | 24.58 | 24.66 | 8,811,456 | - | - |
2014-11-03 | 24.6 | 24.73 | 24.57 | 24.6 | 47,972,584 | - | - |
2014-10-31 | 17.23 | 17.66 | 16.93 | 17.32 | 2,620,242 | - | - |
2014-10-30 | 17.5 | 17.5 | 16.1 | 16.85 | 2,778,980 | - | - |
2014-10-29 | 15.5 | 16.55 | 15.22 | 16.53 | 3,710,182 | - | - |
2014-10-28 | 14.79 | 15.52 | 14.56 | 15.51 | 1,211,358 | - | - |
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 | - | - |
Sapient Stock History Chart
big charts
Sapient Stock Price History: Past 5 years
Sapient Historical PE ratio: Past 5 years
Sapient Historical PS ratio: Past 5 years
SAPE Industry Peers
Company | Price | Change (%) |
Igate (IGTE) | 48 | 0.31 (0.65%) |
Caci International (CACI) | 154.4 | 2.4 (1.53%) |
Salesforce (CRM) | 117.32 | 0.56 (0.48%) |
Perficient (PRFT) | 24.12 | 0.02 (0.08%) |
Microsoft (MSFT) | 92.31 | 0.81 (0.87%) |
Hp Inc (HPQ) | 21.31 | 0.11 (0.52%) |
Sizmek (SZMK) | 3.9 | 0 (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 1.27 on May 17, 2013.