Space-Communication Ltd (TLV:SCC)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
375.80
-44.20 (-10.52%)
Oct 23, 2025, 5:28 PM IDT

Space-Communication Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025407.80443.50371.20375.80375.80-10.52%2,165,000
Oct 22, 2025476.00476.00420.00420.00420.00-11.76%1,710,894
Oct 21, 2025400.00489.00391.00476.00476.0017.15%2,244,665
Oct 20, 2025435.00435.00335.10406.30406.30-6.60%4,105,494
Oct 19, 2025533.00540.00431.80435.00435.00-18.39%1,363,289
Oct 16, 2025560.30560.40493.30533.00533.00-4.87%1,941,036
Oct 15, 2025555.00610.00532.00560.30560.308.69%2,260,506
Oct 12, 2025469.00545.00451.00515.50515.50-16.77%1,204,033
Oct 9, 2025595.00630.00578.00619.40619.408.29%1,993,057
Oct 8, 2025590.00590.00542.30572.00572.005.55%1,115,170
Oct 5, 2025495.00565.10495.00541.90541.9018.14%2,414,756
Sep 30, 2025444.80478.90430.00458.70458.709.21%1,830,928
Sep 29, 2025600.00665.00404.00420.00420.00-22.64%5,486,210
Sep 28, 2025420.00550.00420.00542.90542.9034.05%2,482,382
Sep 25, 2025285.50448.00285.50405.00405.0041.86%3,004,098
Sep 21, 2025232.20308.90210.00285.50285.5022.95%3,329,175
Sep 18, 2025181.80241.60181.80232.20232.2027.72%1,522,221
Sep 17, 2025174.40184.90168.00181.80181.806.63%465,813
Sep 16, 2025161.80175.00160.00170.50170.507.84%599,778
Sep 15, 2025147.80173.70147.80158.10158.104.49%813,981
Sep 14, 2025148.50152.20143.00151.30151.30-3.75%302,594
Sep 11, 2025159.00160.40148.00157.20157.200.77%435,531
Sep 10, 2025145.00158.00143.90156.00156.0014.37%865,255
Sep 9, 2025121.60138.70120.00136.40136.4012.17%368,873
Sep 8, 2025131.50131.50118.50121.60121.60-7.53%985,391
Sep 7, 2025142.00142.00128.50131.50131.50-7.39%396,997
Sep 4, 2025153.90155.60139.50142.00142.00-7.73%519,913
Sep 3, 2025153.80159.00152.00153.90153.900.07%222,047
Sep 2, 2025159.60159.60149.80153.80153.80-4.77%353,365
Sep 1, 2025168.00168.00158.10161.50161.50-1.88%284,570
Aug 31, 2025159.40165.40159.40164.60164.603.26%339,101
Aug 28, 2025163.00169.50156.00159.40159.40-2.33%677,003
Aug 27, 2025155.40169.60150.10163.20163.205.02%1,088,998
Aug 26, 2025160.00160.00145.10155.40155.402.51%701,981
Aug 25, 2025155.00157.00143.00151.60151.60-0.72%844,610
Aug 24, 2025165.00165.80146.00152.70152.70-1.80%578,747
Aug 21, 2025153.00166.00151.40155.50155.501.63%1,137,590
Aug 20, 2025152.90175.00140.70153.00153.000.07%2,654,657
Aug 19, 2025170.50170.50133.30152.90152.90-15.06%2,654,308
Aug 18, 2025163.00198.70160.00180.00180.0013.92%3,113,072
Aug 17, 2025118.90161.00109.50158.00158.0045.09%3,217,786
Aug 14, 202571.00111.0068.00108.90108.9067.80%3,150,310
Aug 13, 202547.0066.0047.0064.9064.9041.09%2,471,259
Aug 12, 202545.9046.1045.7046.0046.000.22%48,130
Aug 11, 202548.0048.0045.9045.9045.90-6.13%303,966
Aug 10, 202547.8050.0047.8048.9048.902.30%38,926
Aug 7, 202550.3051.6045.3047.8047.80-4.97%296,941
Aug 6, 202547.6051.6047.3050.3050.305.67%357,978
Aug 5, 202550.6050.6046.8047.6047.60-5.93%106,889
Aug 4, 202551.2052.0048.8050.6050.60-1.17%115,146