Space-Communication Ltd (TLV:SCC)
Israel · Delayed Price · Currency is ILS · Price in ILA 205.50
-12.40 (-5.69%)
Sep 24, 2026, 5:24 PM IDT
Space-Communication Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 217.90 | 221.00 | 204.00 | 205.50 | 205.50 | -5.69% | 204,754 |
| Sep 23, 2026 | 215.50 | 220.00 | 211.00 | 217.90 | 217.90 | 1.11% | 173,373 |
| Sep 22, 2026 | 219.90 | 225.00 | 214.00 | 215.50 | 215.50 | -2.00% | 254,714 |
| Sep 17, 2026 | 204.00 | 223.00 | 204.00 | 219.90 | 219.90 | 7.95% | 265,165 |
| Sep 16, 2026 | 203.80 | 211.80 | 201.30 | 203.70 | 203.70 | -0.05% | 151,161 |
| Sep 15, 2026 | 210.00 | 219.80 | 201.30 | 203.80 | 203.80 | -1.55% | 175,814 |
| Sep 14, 2026 | 211.00 | 211.00 | 198.00 | 207.00 | 207.00 | 0.49% | 236,622 |
| Sep 10, 2026 | 205.10 | 219.00 | 204.40 | 206.00 | 206.00 | 0.44% | 490,465 |
| Sep 9, 2026 | 201.00 | 214.00 | 198.60 | 205.10 | 205.10 | 2.04% | 656,149 |
| Sep 8, 2026 | 218.00 | 230.00 | 196.10 | 201.00 | 201.00 | -7.80% | 821,968 |
| Sep 7, 2026 | 165.20 | 218.00 | 165.20 | 218.00 | 218.00 | 31.96% | 1,295,811 |
| Sep 4, 2026 | 161.90 | 169.30 | 161.90 | 165.20 | 165.20 | 2.04% | 146,200 |
| Sep 3, 2026 | 162.30 | 165.90 | 161.00 | 161.90 | 161.90 | -0.25% | 116,621 |
| Sep 2, 2026 | 161.30 | 165.00 | 161.30 | 162.30 | 162.30 | 0.62% | 205,531 |
| Sep 1, 2026 | 158.30 | 169.60 | 158.30 | 161.30 | 161.30 | 1.90% | 441,186 |
| Aug 31, 2026 | 159.30 | 164.00 | 157.10 | 158.30 | 158.30 | -0.63% | 80,398 |
| Aug 28, 2026 | 159.00 | 163.00 | 155.50 | 159.30 | 159.30 | 0.19% | 60,541 |
| Aug 27, 2026 | 160.30 | 162.00 | 154.10 | 159.00 | 159.00 | -0.81% | 336,976 |
| Aug 26, 2026 | 156.10 | 162.40 | 156.10 | 160.30 | 160.30 | 2.69% | 119,371 |
| Aug 25, 2026 | 157.10 | 158.00 | 153.60 | 156.10 | 156.10 | -0.64% | 157,119 |
| Aug 24, 2026 | 159.00 | 159.00 | 150.00 | 157.10 | 157.10 | -1.19% | 209,799 |
| Aug 21, 2026 | 158.80 | 161.20 | 158.00 | 159.00 | 159.00 | 0.13% | 21,178 |
| Aug 20, 2026 | 159.70 | 162.30 | 158.00 | 158.80 | 158.80 | -0.56% | 316,142 |
| Aug 19, 2026 | 160.00 | 163.60 | 159.00 | 159.70 | 159.70 | -0.19% | 163,198 |
| Aug 18, 2026 | 160.50 | 163.00 | 155.90 | 160.00 | 160.00 | -0.31% | 130,867 |
| Aug 17, 2026 | 161.20 | 162.80 | 159.00 | 160.50 | 160.50 | -0.43% | 19,790 |
| Aug 14, 2026 | 154.30 | 167.90 | 153.40 | 161.20 | 161.20 | 4.47% | 212,609 |
| Aug 13, 2026 | 159.70 | 166.30 | 152.00 | 154.30 | 154.30 | -3.38% | 720,155 |
| Aug 12, 2026 | 166.80 | 167.00 | 158.00 | 159.70 | 159.70 | -4.26% | 99,358 |
| Aug 11, 2026 | 171.10 | 171.80 | 165.00 | 166.80 | 166.80 | -2.51% | 318,038 |
| Aug 10, 2026 | 165.80 | 174.90 | 165.80 | 171.10 | 171.10 | 3.20% | 585,094 |
| Aug 7, 2026 | 163.10 | 171.30 | 163.00 | 165.80 | 165.80 | 1.66% | 79,747 |
| Aug 6, 2026 | 158.90 | 169.90 | 158.90 | 163.10 | 163.10 | 2.64% | 277,851 |
| Aug 5, 2026 | 164.80 | 167.00 | 157.80 | 158.90 | 158.90 | -3.58% | 828,934 |
| Aug 4, 2026 | 167.40 | 177.10 | 160.00 | 164.80 | 164.80 | -0.78% | 620,026 |
| Aug 3, 2026 | 179.00 | 188.00 | 151.20 | 166.10 | 166.10 | -9.09% | 1,146,601 |
| Jul 31, 2026 | 188.00 | 192.90 | 181.00 | 182.70 | 182.70 | -2.82% | 49,992 |
| Jul 30, 2026 | 187.80 | 189.90 | 179.00 | 188.00 | 188.00 | 0.11% | 167,013 |
| Jul 29, 2026 | 192.30 | 193.00 | 182.00 | 187.80 | 187.80 | -0.05% | 208,427 |
| Jul 28, 2026 | 198.60 | 198.60 | 186.00 | 187.90 | 187.90 | -5.39% | 336,181 |
| Jul 27, 2026 | 208.80 | 212.10 | 197.30 | 198.60 | 198.60 | -4.89% | 195,348 |
| Jul 24, 2026 | 210.90 | 210.90 | 207.00 | 208.80 | 208.80 | -1.00% | 27,594 |
| Jul 22, 2026 | 214.80 | 214.10 | 209.90 | 210.90 | 210.90 | -1.82% | 198,425 |
| Jul 21, 2026 | 208.20 | 220.00 | 208.00 | 214.80 | 214.80 | 3.17% | 104,800 |
| Jul 20, 2026 | 210.20 | 210.40 | 206.60 | 208.20 | 208.20 | -0.95% | 134,995 |
| Jul 17, 2026 | 208.40 | 216.90 | 208.40 | 210.20 | 210.20 | 0.86% | 15,073 |
| Jul 16, 2026 | 213.00 | 213.00 | 207.00 | 208.40 | 208.40 | -2.16% | 154,620 |
| Jul 15, 2026 | 210.00 | 217.50 | 207.50 | 213.00 | 213.00 | 1.91% | 380,519 |
| Jul 14, 2026 | 210.50 | 215.20 | 206.20 | 209.00 | 209.00 | -0.71% | 66,465 |
| Jul 13, 2026 | 210.10 | 220.00 | 203.30 | 210.50 | 210.50 | 0.19% | 453,259 |