Space-Communication Ltd (TLV:SCC)
Israel · Delayed Price · Currency is ILS · Price in ILA 229.30
+13.50 (6.26%)
Jul 1, 2026, 5:25 PM IDT
Space-Communication Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 222.80 | 225.70 | 215.30 | 215.80 | 215.80 | -3.14% | 189,662 |
| Jun 29, 2026 | 220.00 | 236.80 | 220.00 | 222.80 | 222.80 | 5.14% | 413,224 |
| Jun 26, 2026 | 213.00 | 220.80 | 211.00 | 211.90 | 211.90 | -0.52% | 95,861 |
| Jun 25, 2026 | 219.20 | 226.00 | 210.20 | 213.00 | 213.00 | -2.83% | 291,505 |
| Jun 24, 2026 | 234.70 | 237.90 | 218.00 | 219.20 | 219.20 | -0.63% | 391,482 |
| Jun 23, 2026 | 215.30 | 229.20 | 214.30 | 220.60 | 220.60 | 1.99% | 427,250 |
| Jun 22, 2026 | 245.00 | 247.60 | 212.00 | 216.30 | 216.30 | -11.43% | 1,678,433 |
| Jun 19, 2026 | 254.30 | 260.10 | 243.00 | 244.20 | 244.20 | -3.97% | 181,718 |
| Jun 18, 2026 | 254.80 | 262.50 | 247.50 | 254.30 | 254.30 | -0.20% | 145,606 |
| Jun 17, 2026 | 254.00 | 265.00 | 249.90 | 254.80 | 254.80 | -0.08% | 210,621 |
| Jun 16, 2026 | 267.80 | 281.00 | 250.00 | 255.00 | 255.00 | -4.78% | 715,112 |
| Jun 15, 2026 | 289.00 | 294.90 | 264.00 | 267.80 | 267.80 | -6.98% | 336,064 |
| Jun 12, 2026 | 266.30 | 290.00 | 266.30 | 287.90 | 287.90 | 8.11% | 328,585 |
| Jun 11, 2026 | 260.30 | 277.40 | 260.00 | 266.30 | 266.30 | 2.31% | 279,540 |
| Jun 10, 2026 | 267.50 | 272.70 | 258.00 | 260.30 | 260.30 | -2.69% | 130,581 |
| Jun 9, 2026 | 265.80 | 274.60 | 255.60 | 267.50 | 267.50 | 0.87% | 280,064 |
| Jun 8, 2026 | 259.80 | 266.00 | 250.10 | 265.20 | 265.20 | -0.30% | 177,505 |
| Jun 5, 2026 | 242.00 | 267.60 | 242.00 | 266.00 | 266.00 | 8.79% | 363,396 |
| Jun 4, 2026 | 253.50 | 253.50 | 240.00 | 244.50 | 244.50 | -3.55% | 352,229 |
| Jun 3, 2026 | 260.00 | 285.10 | 249.90 | 253.50 | 253.50 | 3.81% | 1,259,772 |
| Jun 2, 2026 | 246.30 | 253.30 | 242.00 | 244.20 | 244.20 | -0.85% | 154,388 |
| Jun 1, 2026 | 261.00 | 261.00 | 245.00 | 246.30 | 246.30 | -5.67% | 272,144 |
| May 29, 2026 | 244.70 | 266.00 | 243.90 | 261.10 | 261.10 | 6.70% | 400,890 |
| May 28, 2026 | 245.00 | 250.00 | 240.00 | 244.70 | 244.70 | 0.53% | 301,690 |
| May 27, 2026 | 257.30 | 260.60 | 242.00 | 243.40 | 243.40 | -5.40% | 501,435 |
| May 26, 2026 | 262.90 | 270.60 | 247.00 | 257.30 | 257.30 | -0.31% | 959,969 |
| May 25, 2026 | 250.90 | 261.00 | 242.20 | 258.10 | 258.10 | 2.87% | 811,815 |
| May 20, 2026 | 251.50 | 273.00 | 248.60 | 250.90 | 250.90 | -0.24% | 531,120 |
| May 19, 2026 | 253.90 | 259.60 | 248.10 | 251.50 | 251.50 | -0.95% | 133,608 |
| May 18, 2026 | 252.00 | 259.70 | 240.00 | 253.90 | 253.90 | 0.04% | 343,588 |
| 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 |