Space-Communication Ltd (TLV:SCC)
Israel · Delayed Price · Currency is ILS · Price in ILA 542.90
+137.90 (34.05%)
Sep 28, 2025, 3:51 PM IDT
Space-Communication Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |