Shaniv Paper Industry Ltd (TLV:SHAN)
Israel · Delayed Price · Currency is ILS · Price in ILA 977.00
+4.40 (0.45%)
May 11, 2026, 1:26 PM IDT
Shaniv Paper Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 972.60 | 982.00 | 925.00 | 977.00 | - | 0.45% | 13,267 |
| May 8, 2026 | 950.00 | 983.70 | 950.00 | 972.60 | 972.60 | 2.38% | 9,306 |
| May 7, 2026 | 993.20 | 989.90 | 949.90 | 950.00 | 950.00 | -4.35% | 25,600 |
| May 6, 2026 | 979.10 | 1,002.00 | 982.00 | 993.20 | 993.20 | 1.44% | 20,905 |
| May 5, 2026 | 971.70 | 987.00 | 947.00 | 979.10 | 979.10 | 0.76% | 22,840 |
| May 4, 2026 | 970.00 | 985.00 | 953.10 | 971.70 | 971.70 | 0.18% | 10,637 |
| May 1, 2026 | 969.70 | 983.90 | 956.50 | 970.00 | 970.00 | 0.03% | 3,031 |
| Apr 30, 2026 | 968.20 | 997.00 | 954.10 | 969.70 | 969.70 | 0.15% | 32,261 |
| Apr 29, 2026 | 939.10 | 969.00 | 930.00 | 968.20 | 968.20 | 3.10% | 183,123 |
| Apr 28, 2026 | 951.20 | 968.00 | 939.00 | 939.10 | 939.10 | -1.27% | 765,711 |
| Apr 27, 2026 | 943.30 | 963.90 | 942.20 | 951.20 | 951.20 | 0.84% | 21,501 |
| Apr 24, 2026 | 943.30 | 967.60 | 943.30 | 943.30 | 943.30 | - | 12,027 |
| Apr 23, 2026 | 960.00 | 979.00 | 936.00 | 943.30 | 943.30 | -1.75% | 17,334 |
| Apr 20, 2026 | 961.70 | 960.50 | 960.00 | 960.10 | 960.10 | -0.17% | 1,140 |
| Apr 17, 2026 | 952.60 | 965.00 | 941.50 | 961.70 | 961.70 | 0.96% | 14,793 |
| Apr 16, 2026 | 953.90 | 962.70 | 949.40 | 952.60 | 952.60 | -0.14% | 8,464 |
| Apr 15, 2026 | 964.60 | 980.00 | 946.00 | 953.90 | 953.90 | -1.11% | 9,117 |
| Apr 14, 2026 | 948.60 | 978.10 | 948.60 | 964.60 | 964.60 | 1.69% | 32,291 |
| Apr 13, 2026 | 956.00 | 960.00 | 938.00 | 948.60 | 948.60 | -1.19% | 16,859 |
| Apr 10, 2026 | 949.60 | 963.00 | 940.00 | 960.00 | 956.01 | 1.10% | 27,053 |
| Apr 9, 2026 | 937.30 | 955.00 | 937.00 | 949.60 | 945.65 | 1.31% | 25,656 |
| Apr 6, 2026 | 938.30 | 955.90 | 937.00 | 937.30 | 933.40 | -0.11% | 14,642 |
| Apr 3, 2026 | 921.20 | 973.10 | 920.80 | 938.30 | 934.40 | 1.86% | 18,075 |
| Mar 31, 2026 | 916.50 | 928.00 | 890.00 | 921.20 | 917.37 | 0.51% | 124,307 |
| Mar 30, 2026 | 903.60 | 925.00 | 868.20 | 916.50 | 912.69 | 1.43% | 22,679 |
| Mar 27, 2026 | 898.70 | 914.90 | 885.00 | 903.60 | 899.84 | 0.55% | 8,889 |
| Mar 26, 2026 | 905.70 | 904.00 | 881.20 | 898.70 | 894.96 | -0.77% | 4,795 |
| Mar 25, 2026 | 903.50 | 909.00 | 905.00 | 905.70 | 901.93 | 0.24% | 778 |
| Mar 24, 2026 | 906.90 | 909.60 | 885.00 | 903.50 | 899.74 | -0.37% | 12,512 |
| Mar 23, 2026 | 919.90 | 924.90 | 880.00 | 906.90 | 903.13 | -1.41% | 25,122 |
| Mar 20, 2026 | 913.40 | 923.90 | 913.30 | 919.90 | 916.07 | 0.71% | 3,599 |
| Mar 19, 2026 | 912.10 | 925.00 | 907.90 | 913.40 | 909.60 | 0.14% | 5,728 |
| Mar 18, 2026 | 904.50 | 925.00 | 887.10 | 912.10 | 908.31 | 0.84% | 21,886 |
| Mar 17, 2026 | 896.00 | 909.50 | 884.00 | 904.50 | 900.74 | 0.95% | 26,468 |
| Mar 16, 2026 | 890.00 | 909.00 | 870.50 | 896.00 | 892.27 | 0.67% | 44,143 |
| Mar 13, 2026 | 903.00 | 898.00 | 887.00 | 890.00 | 886.30 | -1.44% | 2,886 |
| Mar 12, 2026 | 904.40 | 905.30 | 898.50 | 903.00 | 899.24 | -0.15% | 4,473 |
| Mar 11, 2026 | 918.60 | 918.60 | 875.40 | 904.40 | 900.64 | -1.55% | 9,943 |
| Mar 10, 2026 | 930.00 | 969.80 | 915.00 | 918.60 | 914.78 | -1.23% | 35,927 |
| Mar 9, 2026 | 933.60 | 1,012.00 | 905.00 | 930.00 | 926.13 | -0.39% | 189,717 |
| Mar 6, 2026 | 942.30 | 948.00 | 927.30 | 933.60 | 929.72 | -0.92% | 6,703 |
| Mar 5, 2026 | 928.40 | 947.20 | 922.60 | 942.30 | 938.38 | 1.50% | 9,928 |
| Mar 4, 2026 | 923.30 | 948.00 | 922.20 | 928.40 | 924.54 | 0.55% | 13,902 |
| Mar 2, 2026 | 912.00 | 975.10 | 912.00 | 923.30 | 919.46 | 3.69% | 50,584 |
| Feb 27, 2026 | 877.00 | 897.00 | 865.00 | 890.40 | 886.70 | 1.53% | 8,662 |
| Feb 26, 2026 | 883.20 | 895.00 | 865.00 | 877.00 | 873.35 | -0.70% | 17,757 |
| Feb 25, 2026 | 886.90 | 891.40 | 865.00 | 883.20 | 879.53 | -0.42% | 32,170 |
| Feb 24, 2026 | 893.70 | 897.40 | 873.00 | 886.90 | 883.21 | -0.76% | 21,348 |
| Feb 23, 2026 | 897.00 | 897.80 | 873.90 | 893.70 | 889.98 | -0.37% | 11,670 |
| Feb 20, 2026 | 892.40 | 909.20 | 883.50 | 897.00 | 893.27 | 0.52% | 4,908 |