Shaniv Paper Industry Ltd (TLV:SHAN)
Israel · Delayed Price · Currency is ILS · Price in ILA 929.00
+35.00 (3.91%)
Aug 19, 2026, 5:24 PM IDT
Shaniv Paper Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 894.00 | 929.00 | 885.00 | 908.70 | 908.70 | 1.64% | 5,955 |
| Aug 18, 2026 | 895.50 | 895.50 | 859.10 | 894.00 | 894.00 | -0.17% | 726 |
| Aug 17, 2026 | 899.20 | 900.00 | 867.80 | 895.50 | 895.50 | -0.41% | 1,493 |
| Aug 14, 2026 | 819.80 | 899.80 | 839.10 | 899.20 | 899.20 | 9.69% | 9,478 |
| Aug 13, 2026 | 830.00 | 830.00 | 798.90 | 819.80 | 819.80 | -1.23% | 40,240 |
| Aug 12, 2026 | 880.40 | 880.40 | 829.80 | 830.00 | 830.00 | -5.72% | 30,107 |
| Aug 11, 2026 | 898.70 | 912.90 | 870.00 | 880.40 | 880.40 | -2.04% | 8,167 |
| Aug 10, 2026 | 909.10 | 935.00 | 859.80 | 898.70 | 898.70 | -5.04% | 32,957 |
| Aug 7, 2026 | 908.00 | 949.90 | 900.10 | 946.40 | 946.40 | 4.23% | 9,552 |
| Aug 6, 2026 | 950.00 | 933.00 | 905.40 | 908.00 | 908.00 | -4.42% | 23,678 |
| Aug 5, 2026 | 947.20 | 950.00 | 949.80 | 950.00 | 950.00 | 0.30% | 4,111 |
| Aug 4, 2026 | 972.40 | 969.90 | 940.00 | 947.20 | 947.20 | -2.59% | 9,766 |
| Aug 3, 2026 | 985.90 | 985.90 | 958.00 | 972.40 | 972.40 | -1.37% | 859 |
| Jul 31, 2026 | 940.00 | 996.80 | 920.00 | 985.90 | 985.90 | 4.88% | 19,733 |
| Jul 30, 2026 | 940.00 | 940.00 | 939.90 | 940.00 | 940.00 | - | 2,983 |
| Jul 29, 2026 | 951.00 | 1,001.00 | 915.80 | 940.00 | 940.00 | -1.16% | 43,717 |
| Jul 28, 2026 | 974.60 | 970.00 | 919.90 | 951.00 | 951.00 | -2.42% | 27,093 |
| Jul 27, 2026 | 973.30 | 979.00 | 973.30 | 974.60 | 974.60 | 0.13% | 1,757 |
| Jul 24, 2026 | 956.20 | 977.00 | 955.00 | 973.30 | 973.30 | 1.79% | 13,569 |
| Jul 22, 2026 | 947.60 | 980.70 | 937.00 | 956.20 | 956.20 | 0.91% | 11,726 |
| Jul 21, 2026 | 925.80 | 956.00 | 937.90 | 947.60 | 947.60 | 2.35% | 9,102 |
| Jul 20, 2026 | 925.60 | 926.00 | 920.10 | 925.80 | 925.80 | 0.02% | 1,599 |
| Jul 17, 2026 | 926.70 | 904.50 | 904.50 | 925.60 | 925.60 | -0.12% | 10 |
| Jul 16, 2026 | 909.90 | 927.00 | 909.90 | 926.70 | 926.70 | 1.85% | 5,229 |
| Jul 15, 2026 | 903.80 | 910.00 | 906.60 | 909.90 | 909.90 | 0.67% | 23,592 |
| Jul 14, 2026 | 910.00 | 911.40 | 880.00 | 903.80 | 903.80 | -0.68% | 24,530 |
| Jul 13, 2026 | 927.20 | 927.20 | 903.10 | 910.00 | 910.00 | -1.86% | 12,126 |
| Jul 10, 2026 | 920.20 | 929.90 | 919.90 | 927.20 | 927.20 | 0.76% | 2,044 |
| Jul 9, 2026 | 927.80 | 955.30 | 890.80 | 920.20 | 920.20 | -0.82% | 34,783 |
| Jul 8, 2026 | 934.10 | 950.00 | 915.20 | 927.80 | 927.80 | -0.67% | 30,193 |
| Jul 7, 2026 | 967.30 | 955.00 | 913.00 | 934.10 | 934.10 | -3.43% | 24,761 |
| Jul 6, 2026 | 968.80 | 985.50 | 949.90 | 967.30 | 967.30 | -0.15% | 46,681 |
| Jul 3, 2026 | 972.40 | 998.60 | 960.00 | 968.80 | 968.80 | -0.37% | 16,619 |
| Jul 2, 2026 | 984.20 | 1,002.00 | 970.00 | 972.40 | 972.40 | -1.20% | 142,038 |
| Jul 1, 2026 | 1,006.00 | 1,006.00 | 965.00 | 984.20 | 984.20 | -2.17% | 37,970 |
| Jun 30, 2026 | 1,015.00 | 1,016.00 | 994.00 | 1,006.00 | 1,006.00 | -0.89% | 5,348 |
| Jun 29, 2026 | 999.30 | 1,021.00 | 994.00 | 1,015.00 | 1,015.00 | 1.57% | 9,478 |
| Jun 26, 2026 | 984.40 | 1,000.00 | 997.60 | 999.30 | 999.30 | 1.51% | 672 |
| Jun 25, 2026 | 999.70 | 999.70 | 962.00 | 984.40 | 984.40 | -1.53% | 44,128 |
| Jun 24, 2026 | 1,003.00 | 999.00 | 999.00 | 999.70 | 999.70 | -0.33% | 167 |
| Jun 23, 2026 | 1,004.00 | 1,005.00 | 989.90 | 1,003.00 | 1,003.00 | -0.10% | 5,314 |
| Jun 22, 2026 | 1,017.00 | 1,009.00 | 999.90 | 1,004.00 | 1,004.00 | -1.28% | 4,502 |
| Jun 19, 2026 | 1,003.00 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 1.40% | 300 |
| Jun 18, 2026 | 997.80 | 1,019.00 | 979.90 | 1,003.00 | 1,003.00 | 0.52% | 19,478 |
| Jun 17, 2026 | 985.90 | 1,019.00 | 986.10 | 997.80 | 997.80 | 1.21% | 21,355 |
| Jun 16, 2026 | 1,003.00 | 1,000.00 | 980.00 | 985.90 | 985.90 | -1.70% | 41,354 |
| Jun 15, 2026 | 999.60 | 1,009.00 | 965.00 | 1,003.00 | 1,003.00 | 0.34% | 55,114 |
| Jun 12, 2026 | 992.70 | 1,000.00 | 999.00 | 999.60 | 999.60 | 0.70% | 5,269 |
| Jun 11, 2026 | 991.00 | 993.00 | 991.00 | 992.70 | 992.70 | 0.17% | 2,459 |
| Jun 10, 2026 | 1,020.00 | 1,020.00 | 979.00 | 991.00 | 991.00 | -0.42% | 8,621 |