Shikun & Binui Energy Ltd (TLV:SBEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 269.60
+7.30 (2.78%)
Aug 13, 2025, 5:24 PM IDT
The Shyft Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 262.30 | 271.40 | 262.30 | 269.60 | 269.60 | 2.78% | 292,551 |
| Aug 12, 2025 | 272.40 | 275.00 | 262.10 | 262.30 | 262.30 | -3.71% | 175,678 |
| Aug 11, 2025 | 276.20 | 277.20 | 268.00 | 272.40 | 272.40 | -1.38% | 233,268 |
| Aug 10, 2025 | 273.50 | 284.60 | 273.50 | 276.20 | 276.20 | 0.99% | 160,874 |
| Aug 7, 2025 | 277.20 | 288.10 | 273.00 | 273.50 | 273.50 | -1.33% | 1,808,958 |
| Aug 6, 2025 | 285.60 | 288.90 | 275.10 | 277.20 | 277.20 | -2.94% | 251,411 |
| Aug 5, 2025 | 300.00 | 305.10 | 285.20 | 285.60 | 285.60 | -4.80% | 408,235 |
| Aug 4, 2025 | 312.90 | 313.60 | 294.30 | 300.00 | 300.00 | -4.52% | 221,846 |
| Jul 31, 2025 | 304.80 | 319.90 | 304.10 | 314.20 | 314.20 | 3.08% | 275,181 |
| Jul 30, 2025 | 316.30 | 316.30 | 304.10 | 304.80 | 304.80 | -3.64% | 168,683 |
| Jul 29, 2025 | 319.80 | 319.80 | 308.00 | 316.30 | 316.30 | -1.09% | 149,456 |
| Jul 28, 2025 | 324.10 | 324.40 | 318.40 | 319.80 | 319.80 | -1.33% | 193,286 |
| Jul 27, 2025 | 324.90 | 324.90 | 315.00 | 324.10 | 324.10 | -0.25% | 148,780 |
| Jul 24, 2025 | 323.50 | 335.30 | 323.30 | 324.90 | 324.90 | 0.43% | 262,779 |
| Jul 23, 2025 | 309.10 | 323.50 | 309.00 | 323.50 | 323.50 | 5.79% | 250,582 |
| Jul 22, 2025 | 319.50 | 322.70 | 303.10 | 305.80 | 305.80 | -4.29% | 292,542 |
| Jul 21, 2025 | 319.70 | 322.00 | 315.10 | 319.50 | 319.50 | -0.06% | 216,033 |
| Jul 20, 2025 | 321.00 | 324.60 | 304.70 | 319.70 | 319.70 | -0.40% | 80,147 |
| Jul 17, 2025 | 319.20 | 331.00 | 316.00 | 321.00 | 321.00 | 0.56% | 240,195 |
| Jul 16, 2025 | 316.30 | 320.50 | 313.50 | 319.20 | 319.20 | 0.92% | 161,133 |
| Jul 15, 2025 | 310.10 | 321.90 | 310.10 | 316.30 | 316.30 | 2.00% | 346,070 |
| Jul 14, 2025 | 307.40 | 319.30 | 300.80 | 310.10 | 310.10 | 0.88% | 187,091 |
| Jul 13, 2025 | 313.90 | 313.90 | 302.00 | 307.40 | 307.40 | -2.07% | 81,928 |
| Jul 10, 2025 | 308.90 | 315.70 | 306.00 | 313.90 | 313.90 | 2.01% | 234,459 |
| Jul 9, 2025 | 312.50 | 320.70 | 307.70 | 307.70 | 307.70 | -1.54% | 300,144 |
| Jul 8, 2025 | 318.20 | 318.20 | 301.10 | 312.50 | 312.50 | -2.19% | 393,231 |
| Jul 7, 2025 | 317.10 | 321.70 | 311.40 | 319.50 | 319.50 | 0.76% | 316,217 |
| Jul 6, 2025 | 318.20 | 320.10 | 309.60 | 317.10 | 317.10 | -0.35% | 117,525 |
| Jul 3, 2025 | 306.00 | 318.30 | 306.00 | 318.20 | 318.20 | 3.99% | 428,806 |
| Jul 2, 2025 | 316.00 | 321.90 | 306.00 | 306.00 | 306.00 | -3.16% | 302,572 |
| Jul 1, 2025 | 305.00 | 319.50 | 305.00 | 316.00 | 316.00 | 3.61% | 350,959 |
| Jun 30, 2025 | 295.90 | 308.30 | 293.80 | 305.00 | 305.00 | 3.08% | 356,937 |
| Jun 29, 2025 | 295.50 | 296.50 | 291.20 | 295.90 | 295.90 | 0.14% | 348,881 |
| Jun 26, 2025 | 298.00 | 299.50 | 286.10 | 295.50 | 295.50 | -0.84% | 331,976 |
| Jun 25, 2025 | 295.90 | 298.00 | 290.50 | 298.00 | 298.00 | 0.71% | 245,040 |
| Jun 24, 2025 | 284.00 | 296.00 | 283.40 | 295.90 | 295.90 | 4.19% | 415,620 |
| Jun 23, 2025 | 294.00 | 294.00 | 279.30 | 284.00 | 284.00 | -3.40% | 346,610 |
| Jun 22, 2025 | 284.00 | 295.00 | 284.00 | 294.00 | 294.00 | 3.52% | 284,299 |
| Jun 19, 2025 | 274.70 | 285.40 | 274.70 | 284.00 | 284.00 | 3.39% | 323,562 |
| Jun 18, 2025 | 278.90 | 278.90 | 271.30 | 274.70 | 274.70 | -1.51% | 450,532 |
| Jun 17, 2025 | 274.80 | 279.00 | 272.00 | 278.90 | 278.90 | 1.49% | 294,433 |
| Jun 16, 2025 | 259.70 | 275.00 | 259.50 | 274.80 | 274.80 | 5.81% | 317,007 |
| Jun 15, 2025 | 261.90 | 267.10 | 258.00 | 259.70 | 259.70 | -0.84% | 179,699 |
| Jun 12, 2025 | 275.00 | 275.00 | 259.00 | 261.90 | 261.90 | -4.76% | 534,909 |
| Jun 11, 2025 | 267.30 | 275.50 | 265.00 | 275.00 | 275.00 | 2.88% | 205,701 |
| Jun 10, 2025 | 267.00 | 270.40 | 264.00 | 267.30 | 267.30 | 1.21% | 255,274 |
| Jun 9, 2025 | 257.30 | 265.70 | 256.60 | 264.10 | 264.10 | 2.64% | 185,404 |
| Jun 8, 2025 | 256.30 | 259.00 | 253.00 | 257.30 | 257.30 | 0.39% | 117,280 |
| Jun 5, 2025 | 246.20 | 257.70 | 244.70 | 256.30 | 256.30 | 4.10% | 236,273 |
| Jun 4, 2025 | 251.70 | 252.90 | 246.00 | 246.20 | 246.20 | -2.19% | 248,087 |