Space-Communication Ltd (TLV:SCC)
Israel · Delayed Price · Currency is ILS · Price in ILA 47.00
-3.60 (-7.11%)
Aug 5, 2025, 4:33 PM IDT
Space-Communication Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 49.50 | 52.00 | 49.50 | 51.20 | 51.20 | 3.43% | 181,042 |
| Jul 30, 2025 | 47.40 | 51.00 | 47.40 | 49.50 | 49.50 | 6.68% | 409,848 |
| Jul 29, 2025 | 50.00 | 50.00 | 45.00 | 46.40 | 46.40 | -7.75% | 469,440 |
| Jul 28, 2025 | 55.00 | 55.00 | 50.00 | 50.30 | 50.30 | -5.63% | 204,768 |
| Jul 27, 2025 | 55.00 | 57.40 | 52.00 | 53.30 | 53.30 | -2.91% | 642,047 |
| Jul 24, 2025 | 51.00 | 59.90 | 51.00 | 54.90 | 54.90 | 11.36% | 1,758,341 |
| Jul 23, 2025 | 42.90 | 55.00 | 42.90 | 49.30 | 49.30 | 23.56% | 2,981,184 |
| Jul 22, 2025 | 39.90 | 39.90 | 38.60 | 39.90 | 39.90 | - | 107,587 |
| Jul 21, 2025 | 38.20 | 40.40 | 38.20 | 39.90 | 39.90 | 4.45% | 261,546 |
| Jul 20, 2025 | 37.60 | 38.90 | 37.60 | 38.20 | 38.20 | 1.60% | 41,832 |
| Jul 17, 2025 | 38.80 | 38.80 | 37.20 | 37.60 | 37.60 | -3.09% | 85,615 |
| Jul 16, 2025 | 39.20 | 39.40 | 38.60 | 38.80 | 38.80 | -1.02% | 52,792 |
| Jul 15, 2025 | 39.30 | 39.30 | 39.20 | 39.20 | 39.20 | -0.25% | 3,872 |
| Jul 14, 2025 | 39.60 | 39.60 | 39.00 | 39.30 | 39.30 | -0.76% | 27,626 |
| Jul 13, 2025 | 40.00 | 40.00 | 39.10 | 39.60 | 39.60 | -1.00% | 27,230 |
| Jul 10, 2025 | 41.10 | 41.10 | 39.50 | 40.00 | 40.00 | -2.68% | 94,710 |
| Jul 9, 2025 | 38.00 | 42.00 | 38.00 | 41.10 | 41.10 | 8.73% | 497,328 |
| Jul 8, 2025 | 37.80 | 38.00 | 37.30 | 37.80 | 37.80 | - | 82,966 |
| Jul 7, 2025 | 37.00 | 38.00 | 37.00 | 37.80 | 37.80 | 2.16% | 66,981 |
| Jul 6, 2025 | 39.20 | 39.20 | 36.30 | 37.00 | 37.00 | -5.61% | 87,663 |
| Jul 3, 2025 | 38.60 | 40.00 | 38.60 | 39.20 | 39.20 | 1.55% | 57,000 |
| Jul 2, 2025 | 37.10 | 39.10 | 37.00 | 38.60 | 38.60 | 4.04% | 77,943 |
| Jul 1, 2025 | 39.00 | 39.00 | 36.00 | 37.10 | 37.10 | -4.87% | 342,070 |
| Jun 30, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 45,001 |
| Jun 29, 2025 | 38.30 | 39.80 | 38.30 | 39.00 | 39.00 | -2.99% | 160,850 |
| Jun 26, 2025 | 41.00 | 41.00 | 39.90 | 40.20 | 40.20 | -1.95% | 51,573 |
| Jun 25, 2025 | 41.80 | 41.80 | 40.10 | 41.00 | 41.00 | -1.91% | 102,645 |
| Jun 24, 2025 | 40.00 | 42.00 | 40.00 | 41.80 | 41.80 | 5.03% | 185,048 |
| Jun 23, 2025 | 39.00 | 40.00 | 39.00 | 39.80 | 39.80 | 1.79% | 16,492 |
| Jun 22, 2025 | 38.40 | 39.40 | 38.40 | 39.10 | 39.10 | 1.82% | 104,996 |
| Jun 19, 2025 | 38.10 | 39.00 | 37.50 | 38.40 | 38.40 | 0.79% | 62,299 |
| Jun 18, 2025 | 38.20 | 38.20 | 38.00 | 38.10 | 38.10 | -0.26% | 29,995 |
| Jun 17, 2025 | 38.00 | 40.00 | 38.00 | 38.20 | 38.20 | 0.53% | 267,598 |
| Jun 16, 2025 | 37.90 | 38.90 | 37.20 | 38.00 | 38.00 | 5.26% | 289,633 |
| Jun 15, 2025 | 36.10 | 37.90 | 35.20 | 36.10 | 36.10 | - | 170,923 |
| Jun 12, 2025 | 36.40 | 36.60 | 35.60 | 36.10 | 36.10 | -0.82% | 83,110 |
| Jun 11, 2025 | 39.20 | 40.00 | 35.60 | 36.40 | 36.40 | -8.54% | 1,334,268 |
| Jun 10, 2025 | 42.50 | 42.50 | 39.10 | 39.80 | 39.80 | -6.35% | 586,326 |
| Jun 9, 2025 | 43.00 | 43.00 | 42.30 | 42.50 | 42.50 | - | 92,702 |
| Jun 8, 2025 | 41.60 | 43.40 | 41.60 | 42.50 | 42.50 | 2.16% | 13,064 |
| Jun 5, 2025 | 40.90 | 42.40 | 40.90 | 41.60 | 41.60 | 1.71% | 94,243 |
| Jun 4, 2025 | 42.00 | 42.00 | 40.10 | 40.90 | 40.90 | -0.24% | 71,401 |
| Jun 3, 2025 | 41.90 | 41.90 | 40.20 | 41.00 | 41.00 | -2.15% | 48,145 |
| May 29, 2025 | 41.00 | 43.90 | 41.00 | 41.90 | 41.90 | 0.48% | 238,914 |
| May 28, 2025 | 42.70 | 42.70 | 41.10 | 41.70 | 41.70 | -2.34% | 143,775 |
| May 27, 2025 | 43.10 | 44.00 | 41.80 | 42.70 | 42.70 | -0.93% | 36,541 |
| May 26, 2025 | 43.70 | 44.80 | 42.60 | 43.10 | 43.10 | -1.37% | 107,874 |
| May 25, 2025 | 42.60 | 44.30 | 42.60 | 43.70 | 43.70 | 2.58% | 10,377 |