Space-Communication Ltd (TLV:SCC)
375.80
-44.20 (-10.52%)
Oct 23, 2025, 5:28 PM IDT
Space-Communication Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 23, 2025 | 407.80 | 443.50 | 371.20 | 375.80 | 375.80 | -10.52% | 2,165,000 |
Oct 22, 2025 | 476.00 | 476.00 | 420.00 | 420.00 | 420.00 | -11.76% | 1,710,894 |
Oct 21, 2025 | 400.00 | 489.00 | 391.00 | 476.00 | 476.00 | 17.15% | 2,244,665 |
Oct 20, 2025 | 435.00 | 435.00 | 335.10 | 406.30 | 406.30 | -6.60% | 4,105,494 |
Oct 19, 2025 | 533.00 | 540.00 | 431.80 | 435.00 | 435.00 | -18.39% | 1,363,289 |
Oct 16, 2025 | 560.30 | 560.40 | 493.30 | 533.00 | 533.00 | -4.87% | 1,941,036 |
Oct 15, 2025 | 555.00 | 610.00 | 532.00 | 560.30 | 560.30 | 8.69% | 2,260,506 |
Oct 12, 2025 | 469.00 | 545.00 | 451.00 | 515.50 | 515.50 | -16.77% | 1,204,033 |
Oct 9, 2025 | 595.00 | 630.00 | 578.00 | 619.40 | 619.40 | 8.29% | 1,993,057 |
Oct 8, 2025 | 590.00 | 590.00 | 542.30 | 572.00 | 572.00 | 5.55% | 1,115,170 |
Oct 5, 2025 | 495.00 | 565.10 | 495.00 | 541.90 | 541.90 | 18.14% | 2,414,756 |
Sep 30, 2025 | 444.80 | 478.90 | 430.00 | 458.70 | 458.70 | 9.21% | 1,830,928 |
Sep 29, 2025 | 600.00 | 665.00 | 404.00 | 420.00 | 420.00 | -22.64% | 5,486,210 |
Sep 28, 2025 | 420.00 | 550.00 | 420.00 | 542.90 | 542.90 | 34.05% | 2,482,382 |
Sep 25, 2025 | 285.50 | 448.00 | 285.50 | 405.00 | 405.00 | 41.86% | 3,004,098 |
Sep 21, 2025 | 232.20 | 308.90 | 210.00 | 285.50 | 285.50 | 22.95% | 3,329,175 |
Sep 18, 2025 | 181.80 | 241.60 | 181.80 | 232.20 | 232.20 | 27.72% | 1,522,221 |
Sep 17, 2025 | 174.40 | 184.90 | 168.00 | 181.80 | 181.80 | 6.63% | 465,813 |
Sep 16, 2025 | 161.80 | 175.00 | 160.00 | 170.50 | 170.50 | 7.84% | 599,778 |
Sep 15, 2025 | 147.80 | 173.70 | 147.80 | 158.10 | 158.10 | 4.49% | 813,981 |
Sep 14, 2025 | 148.50 | 152.20 | 143.00 | 151.30 | 151.30 | -3.75% | 302,594 |
Sep 11, 2025 | 159.00 | 160.40 | 148.00 | 157.20 | 157.20 | 0.77% | 435,531 |
Sep 10, 2025 | 145.00 | 158.00 | 143.90 | 156.00 | 156.00 | 14.37% | 865,255 |
Sep 9, 2025 | 121.60 | 138.70 | 120.00 | 136.40 | 136.40 | 12.17% | 368,873 |
Sep 8, 2025 | 131.50 | 131.50 | 118.50 | 121.60 | 121.60 | -7.53% | 985,391 |
Sep 7, 2025 | 142.00 | 142.00 | 128.50 | 131.50 | 131.50 | -7.39% | 396,997 |
Sep 4, 2025 | 153.90 | 155.60 | 139.50 | 142.00 | 142.00 | -7.73% | 519,913 |
Sep 3, 2025 | 153.80 | 159.00 | 152.00 | 153.90 | 153.90 | 0.07% | 222,047 |
Sep 2, 2025 | 159.60 | 159.60 | 149.80 | 153.80 | 153.80 | -4.77% | 353,365 |
Sep 1, 2025 | 168.00 | 168.00 | 158.10 | 161.50 | 161.50 | -1.88% | 284,570 |
Aug 31, 2025 | 159.40 | 165.40 | 159.40 | 164.60 | 164.60 | 3.26% | 339,101 |
Aug 28, 2025 | 163.00 | 169.50 | 156.00 | 159.40 | 159.40 | -2.33% | 677,003 |
Aug 27, 2025 | 155.40 | 169.60 | 150.10 | 163.20 | 163.20 | 5.02% | 1,088,998 |
Aug 26, 2025 | 160.00 | 160.00 | 145.10 | 155.40 | 155.40 | 2.51% | 701,981 |
Aug 25, 2025 | 155.00 | 157.00 | 143.00 | 151.60 | 151.60 | -0.72% | 844,610 |
Aug 24, 2025 | 165.00 | 165.80 | 146.00 | 152.70 | 152.70 | -1.80% | 578,747 |
Aug 21, 2025 | 153.00 | 166.00 | 151.40 | 155.50 | 155.50 | 1.63% | 1,137,590 |
Aug 20, 2025 | 152.90 | 175.00 | 140.70 | 153.00 | 153.00 | 0.07% | 2,654,657 |
Aug 19, 2025 | 170.50 | 170.50 | 133.30 | 152.90 | 152.90 | -15.06% | 2,654,308 |
Aug 18, 2025 | 163.00 | 198.70 | 160.00 | 180.00 | 180.00 | 13.92% | 3,113,072 |
Aug 17, 2025 | 118.90 | 161.00 | 109.50 | 158.00 | 158.00 | 45.09% | 3,217,786 |
Aug 14, 2025 | 71.00 | 111.00 | 68.00 | 108.90 | 108.90 | 67.80% | 3,150,310 |
Aug 13, 2025 | 47.00 | 66.00 | 47.00 | 64.90 | 64.90 | 41.09% | 2,471,259 |
Aug 12, 2025 | 45.90 | 46.10 | 45.70 | 46.00 | 46.00 | 0.22% | 48,130 |
Aug 11, 2025 | 48.00 | 48.00 | 45.90 | 45.90 | 45.90 | -6.13% | 303,966 |
Aug 10, 2025 | 47.80 | 50.00 | 47.80 | 48.90 | 48.90 | 2.30% | 38,926 |
Aug 7, 2025 | 50.30 | 51.60 | 45.30 | 47.80 | 47.80 | -4.97% | 296,941 |
Aug 6, 2025 | 47.60 | 51.60 | 47.30 | 50.30 | 50.30 | 5.67% | 357,978 |
Aug 5, 2025 | 50.60 | 50.60 | 46.80 | 47.60 | 47.60 | -5.93% | 106,889 |
Aug 4, 2025 | 51.20 | 52.00 | 48.80 | 50.60 | 50.60 | -1.17% | 115,146 |