Space-Communication Ltd (TLV:SCC)
Israel · Delayed Price · Currency is ILS · Price in ILA 253.90
+0.10 (0.04%)
May 18, 2026, 5:24 PM IDT
Space-Communication Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 268.90 | 274.00 | 250.00 | 253.80 | 253.80 | -5.62% | 283,003 |
| May 14, 2026 | 272.00 | 279.20 | 260.30 | 268.90 | 268.90 | -1.86% | 342,634 |
| May 13, 2026 | 271.40 | 277.00 | 265.00 | 274.00 | 274.00 | 0.96% | 267,019 |
| May 12, 2026 | 281.00 | 287.00 | 270.00 | 271.40 | 271.40 | -3.31% | 389,693 |
| May 11, 2026 | 285.70 | 285.70 | 269.20 | 280.70 | 280.70 | -1.75% | 415,923 |
| May 8, 2026 | 280.10 | 286.00 | 280.10 | 285.70 | 285.70 | -0.10% | 41,712 |
| May 7, 2026 | 294.50 | 308.00 | 281.60 | 286.00 | 286.00 | -2.82% | 403,424 |
| May 6, 2026 | 289.70 | 315.40 | 288.30 | 294.30 | 294.30 | 0.75% | 696,634 |
| May 5, 2026 | 292.20 | 300.00 | 280.20 | 292.10 | 292.10 | -0.03% | 314,208 |
| May 4, 2026 | 291.00 | 295.00 | 276.00 | 292.20 | 292.20 | 0.41% | 276,436 |
| May 1, 2026 | 289.50 | 291.90 | 283.90 | 291.00 | 291.00 | 1.78% | 109,513 |
| Apr 30, 2026 | 268.10 | 298.00 | 268.10 | 285.90 | 285.90 | 4.19% | 168,820 |
| Apr 29, 2026 | 278.70 | 281.00 | 263.40 | 274.40 | 274.40 | -1.54% | 115,337 |
| Apr 28, 2026 | 280.20 | 285.00 | 270.90 | 278.70 | 278.70 | -0.54% | 145,007 |
| Apr 27, 2026 | 287.90 | 295.00 | 275.00 | 280.20 | 280.20 | -2.67% | 148,550 |
| Apr 24, 2026 | 297.20 | 297.20 | 284.80 | 287.90 | 287.90 | -3.13% | 93,742 |
| Apr 23, 2026 | 294.30 | 304.00 | 285.50 | 297.20 | 297.20 | 0.99% | 474,884 |
| Apr 20, 2026 | 285.20 | 296.80 | 281.50 | 294.30 | 294.30 | 3.19% | 246,160 |
| Apr 17, 2026 | 275.60 | 288.80 | 274.70 | 285.20 | 285.20 | 3.48% | 117,993 |
| Apr 16, 2026 | 278.20 | 284.00 | 267.30 | 275.60 | 275.60 | -0.93% | 155,265 |
| Apr 15, 2026 | 282.60 | 293.30 | 275.00 | 278.20 | 278.20 | -1.56% | 183,907 |
| Apr 14, 2026 | 270.20 | 286.00 | 266.00 | 282.60 | 282.60 | 4.59% | 241,952 |
| Apr 13, 2026 | 279.20 | 280.00 | 260.00 | 270.20 | 270.20 | -3.22% | 279,664 |
| Apr 10, 2026 | 283.00 | 292.90 | 275.20 | 279.20 | 279.20 | 0.50% | 422,046 |
| Apr 9, 2026 | 268.50 | 291.70 | 268.30 | 277.80 | 277.80 | 5.11% | 897,097 |
| Apr 6, 2026 | 248.10 | 269.00 | 248.10 | 264.30 | 264.30 | 6.53% | 250,900 |
| Apr 3, 2026 | 249.00 | 255.00 | 245.00 | 248.10 | 248.10 | -0.36% | 81,490 |
| Mar 31, 2026 | 237.00 | 255.00 | 237.00 | 249.00 | 249.00 | 5.06% | 346,414 |
| Mar 30, 2026 | 251.50 | 252.00 | 233.90 | 237.00 | 237.00 | -5.77% | 450,227 |
| Mar 27, 2026 | 259.90 | 263.00 | 247.50 | 251.50 | 251.50 | -3.23% | 160,979 |
| Mar 26, 2026 | 261.00 | 267.10 | 255.20 | 259.90 | 259.90 | -1.03% | 194,451 |
| Mar 25, 2026 | 273.70 | 276.70 | 261.40 | 262.60 | 262.60 | -4.06% | 296,482 |
| Mar 24, 2026 | 284.00 | 295.00 | 265.10 | 273.70 | 273.70 | -4.60% | 485,732 |
| Mar 23, 2026 | 296.70 | 297.00 | 280.00 | 286.90 | 286.90 | -3.27% | 726,068 |
| Mar 20, 2026 | 307.60 | 318.00 | 296.60 | 296.60 | 296.60 | -3.58% | 298,392 |
| Mar 19, 2026 | 330.00 | 330.00 | 296.10 | 307.60 | 307.60 | -6.79% | 1,450,548 |
| Mar 18, 2026 | 329.10 | 357.00 | 312.00 | 330.00 | 330.00 | 1.54% | 3,725,168 |
| Mar 17, 2026 | 243.00 | 325.00 | 243.00 | 325.00 | 325.00 | 37.19% | 3,402,573 |
| Mar 16, 2026 | 238.00 | 240.00 | 227.90 | 236.90 | 236.90 | -0.67% | 287,754 |
| Mar 13, 2026 | 243.00 | 243.00 | 233.00 | 238.50 | 238.50 | -0.58% | 57,467 |
| Mar 12, 2026 | 248.30 | 248.00 | 238.00 | 239.90 | 239.90 | -3.38% | 189,870 |
| Mar 11, 2026 | 252.70 | 250.20 | 240.00 | 248.30 | 248.30 | -1.74% | 139,243 |
| Mar 10, 2026 | 254.80 | 262.80 | 248.00 | 252.70 | 252.70 | -0.82% | 215,946 |
| Mar 9, 2026 | 263.00 | 263.20 | 248.00 | 254.80 | 254.80 | 1.47% | 252,113 |
| Mar 6, 2026 | 249.70 | 255.90 | 249.40 | 251.10 | 251.10 | 0.56% | 148,399 |
| Mar 5, 2026 | 237.40 | 255.80 | 236.00 | 249.70 | 249.70 | 5.18% | 420,299 |
| Mar 4, 2026 | 249.40 | 249.40 | 236.20 | 237.40 | 237.40 | -4.81% | 450,917 |
| Mar 2, 2026 | 246.80 | 254.10 | 243.00 | 249.40 | 249.40 | 2.63% | 223,745 |
| Feb 27, 2026 | 250.50 | 255.00 | 239.00 | 243.00 | 243.00 | -2.99% | 195,743 |
| Feb 26, 2026 | 255.50 | 263.00 | 243.00 | 250.50 | 250.50 | -1.96% | 440,127 |