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 - -
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

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 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)480.31 (0.65%)
Caci International (CACI)154.42.4 (1.53%)
Salesforce (CRM)117.320.56 (0.48%)
Perficient (PRFT)24.120.02 (0.08%)
Microsoft (MSFT)92.310.81 (0.87%)
Hp Inc (HPQ)21.310.11 (0.52%)
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 1.27 on May 17, 2013.