Shikun & Binui Energy Ltd (TLV:SBEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 406.00
-6.00 (-1.46%)
Jul 30, 2026, 5:24 PM IDT
Shikun & Binui Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 408.10 | 412.00 | 403.00 | 404.10 | - | -1.92% | 316,144 |
| Jul 29, 2026 | 387.70 | 426.80 | 387.70 | 412.00 | 412.00 | 6.30% | 4,579,477 |
| Jul 28, 2026 | 404.30 | 406.90 | 387.60 | 387.60 | 387.60 | -4.13% | 529,700 |
| Jul 27, 2026 | 412.50 | 416.00 | 401.10 | 404.30 | 404.30 | -1.87% | 550,933 |
| Jul 24, 2026 | 395.50 | 415.00 | 395.50 | 412.00 | 412.00 | 2.62% | 912,463 |
| Jul 22, 2026 | 414.00 | 414.00 | 394.00 | 401.50 | 401.50 | -3.02% | 990,336 |
| Jul 21, 2026 | 402.70 | 414.00 | 402.60 | 414.00 | 414.00 | 2.81% | 815,434 |
| Jul 20, 2026 | 403.00 | 406.70 | 397.00 | 402.70 | 402.70 | -0.07% | 992,025 |
| Jul 17, 2026 | 406.60 | 406.80 | 399.60 | 403.00 | 403.00 | -1.25% | 489,694 |
| Jul 16, 2026 | 408.10 | 414.80 | 405.60 | 408.10 | 408.10 | 0.02% | 550,809 |
| Jul 15, 2026 | 391.00 | 408.10 | 393.30 | 408.00 | 408.00 | 4.35% | 642,897 |
| Jul 14, 2026 | 391.00 | 399.10 | 386.10 | 391.00 | 391.00 | - | 1,515,355 |
| Jul 13, 2026 | 400.10 | 398.00 | 381.70 | 391.00 | 391.00 | -2.27% | 1,593,094 |
| Jul 10, 2026 | 402.70 | 403.60 | 395.00 | 400.10 | 400.10 | -0.22% | 528,864 |
| Jul 9, 2026 | 405.00 | 409.10 | 395.20 | 401.00 | 401.00 | -0.99% | 487,234 |
| Jul 8, 2026 | 407.80 | 410.50 | 394.90 | 405.00 | 405.00 | -0.69% | 787,350 |
| Jul 7, 2026 | 417.00 | 417.00 | 403.00 | 407.80 | 407.80 | -2.21% | 806,173 |
| Jul 6, 2026 | 420.60 | 429.00 | 414.80 | 417.00 | 417.00 | -0.86% | 1,507,156 |
| Jul 3, 2026 | 422.00 | 425.90 | 417.90 | 420.60 | 420.60 | -0.33% | 815,322 |
| Jul 2, 2026 | 414.70 | 422.00 | 413.00 | 422.00 | 422.00 | 1.76% | 1,012,994 |
| Jul 1, 2026 | 404.80 | 417.40 | 401.20 | 414.70 | 414.70 | 2.45% | 746,158 |
| Jun 30, 2026 | 395.10 | 413.70 | 394.10 | 404.80 | 404.80 | 2.46% | 654,146 |
| Jun 29, 2026 | 399.30 | 405.60 | 392.00 | 395.10 | 395.10 | -1.05% | 1,130,007 |
| Jun 26, 2026 | 395.80 | 402.90 | 388.30 | 399.30 | 399.30 | -0.08% | 1,087,466 |
| Jun 25, 2026 | 395.00 | 404.90 | 395.00 | 399.60 | 399.60 | 1.16% | 701,210 |
| Jun 24, 2026 | 399.10 | 402.40 | 393.80 | 395.00 | 395.00 | -1.03% | 632,648 |
| Jun 23, 2026 | 390.00 | 401.90 | 385.00 | 399.10 | 399.10 | 0.86% | 677,581 |
| Jun 22, 2026 | 394.80 | 402.50 | 385.90 | 395.70 | 395.70 | 0.23% | 630,012 |
| Jun 19, 2026 | 398.00 | 403.30 | 392.00 | 394.80 | 394.80 | -0.80% | 225,918 |
| Jun 18, 2026 | 397.00 | 405.40 | 387.00 | 398.00 | 398.00 | 0.71% | 485,864 |
| Jun 17, 2026 | 400.10 | 414.40 | 390.00 | 395.20 | 395.20 | -1.20% | 981,338 |
| Jun 16, 2026 | 410.70 | 429.60 | 395.70 | 400.00 | 400.00 | -2.03% | 2,398,959 |
| Jun 15, 2026 | 402.10 | 416.50 | 398.40 | 408.30 | 408.30 | 2.79% | 1,615,068 |
| Jun 12, 2026 | 397.80 | 403.10 | 390.30 | 397.20 | 397.20 | 0.56% | 344,790 |
| Jun 11, 2026 | 383.00 | 408.00 | 383.00 | 395.00 | 395.00 | 3.13% | 517,673 |
| Jun 10, 2026 | 402.20 | 402.20 | 377.00 | 383.00 | 383.00 | -4.77% | 1,264,657 |
| Jun 9, 2026 | 402.20 | 406.90 | 397.00 | 402.20 | 402.20 | - | 673,237 |
| Jun 8, 2026 | 398.00 | 406.30 | 394.30 | 402.20 | 402.20 | -0.74% | 933,586 |
| Jun 5, 2026 | 393.30 | 411.90 | 380.00 | 405.20 | 405.20 | 1.99% | 1,008,713 |
| Jun 4, 2026 | 389.80 | 400.00 | 372.90 | 397.30 | 397.30 | 2.56% | 1,587,355 |
| Jun 3, 2026 | 382.10 | 391.70 | 379.00 | 387.40 | 387.40 | 0.13% | 441,355 |
| Jun 2, 2026 | 381.00 | 390.00 | 369.50 | 386.90 | 386.90 | 1.55% | 2,729,622 |
| Jun 1, 2026 | 392.70 | 401.60 | 381.00 | 381.00 | 381.00 | -2.13% | 1,010,132 |
| May 29, 2026 | 393.60 | 395.00 | 382.00 | 389.30 | 389.30 | 0.57% | 1,388,616 |
| May 28, 2026 | 373.60 | 393.20 | 373.60 | 387.10 | 387.10 | 0.81% | 936,675 |
| May 27, 2026 | 391.60 | 393.50 | 380.30 | 384.00 | 384.00 | -1.16% | 743,203 |
| May 26, 2026 | 394.80 | 398.00 | 377.50 | 388.50 | 388.50 | -1.60% | 929,288 |
| May 25, 2026 | 392.80 | 405.60 | 388.80 | 394.80 | 394.80 | 1.31% | 925,513 |
| May 20, 2026 | 387.00 | 394.00 | 376.60 | 389.70 | 389.70 | 0.70% | 714,158 |
| May 19, 2026 | 375.00 | 401.80 | 375.00 | 387.00 | 387.00 | 0.52% | 849,980 |