Sapient Stock Price History, SAPE Historical Prices
$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
| 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 | - | - |
Get more Data
Sapient Stock History Chart
big charts
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 Price11.07Apr 18,2013
Avg Stock Price16.58
Sapient Historical PE ratio: Past 5 years
Max PE Ratio44.64Feb 04,2015
Min PE Ratio23.73Sep 23,2014
Avg PE Ratio30.83
Sapient Historical PS ratio: Past 5 years
Max PS Ratio2.49Nov 04,2014
Min PS Ratio1.27May 17,2013
Avg PS Ratio1.76
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.
You may be interested in viewing CACI International stock price history, salesforce stock price history, iGATE stock price history, Microsoft stock price history, Perficient stock price history