Shikun & Binui Energy Ltd (TLV:SBEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 405.20
+5.90 (1.48%)
Aug 19, 2026, 5:24 PM IDT
Shikun & Binui Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 389.10 | 411.70 | 389.10 | 405.20 | 405.20 | 1.48% | 723,536 |
| Aug 18, 2026 | 397.70 | 400.60 | 390.00 | 399.30 | 399.30 | 0.40% | 615,570 |
| Aug 17, 2026 | 405.00 | 407.80 | 397.00 | 397.70 | 397.70 | -1.80% | 712,535 |
| Aug 14, 2026 | 406.90 | 411.80 | 402.00 | 405.00 | 405.00 | -0.47% | 212,389 |
| Aug 13, 2026 | 403.00 | 410.00 | 402.10 | 406.90 | 406.90 | 0.97% | 636,267 |
| Aug 12, 2026 | 403.50 | 407.50 | 397.10 | 403.00 | 403.00 | -0.12% | 1,066,551 |
| Aug 11, 2026 | 408.40 | 412.30 | 399.10 | 403.50 | 403.50 | -0.59% | 968,893 |
| Aug 10, 2026 | 405.50 | 410.00 | 396.80 | 405.90 | 405.90 | 0.10% | 1,234,863 |
| Aug 7, 2026 | 403.80 | 411.60 | 401.40 | 405.50 | 405.50 | 0.42% | 579,379 |
| Aug 6, 2026 | 389.10 | 415.50 | 389.10 | 403.80 | 403.80 | -0.37% | 10,211,923 |
| Aug 5, 2026 | 407.00 | 419.00 | 395.30 | 405.30 | 405.30 | -0.42% | 983,019 |
| Aug 4, 2026 | 416.90 | 419.70 | 405.00 | 407.00 | 407.00 | -2.37% | 987,414 |
| Aug 3, 2026 | 407.60 | 418.90 | 407.60 | 416.90 | 416.90 | 1.68% | 763,321 |
| Jul 31, 2026 | 407.40 | 411.90 | 406.60 | 410.00 | 410.00 | 0.99% | 693,459 |
| Jul 30, 2026 | 408.10 | 412.00 | 398.00 | 406.00 | 406.00 | -1.46% | 1,427,117 |
| 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 |