Shaniv Paper Industry Ltd (TLV:SHAN)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,017.00
+14.00 (1.40%)
Jun 19, 2026, 1:44 PM IDT
Shaniv Paper Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,003.00 | 1,017.00 | 1,003.00 | 1,017.00 | - | 1.40% | 293 |
| 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 |
| Jun 9, 2026 | 966.90 | 1,020.00 | 950.00 | 995.20 | 995.20 | 2.93% | 47,482 |
| Jun 8, 2026 | 950.00 | 1,007.00 | 950.00 | 966.90 | 966.90 | -3.28% | 4,792 |
| Jun 5, 2026 | 1,002.00 | 1,001.00 | 983.10 | 999.70 | 999.70 | -0.23% | 1,867 |
| Jun 4, 2026 | 994.50 | 1,030.00 | 964.40 | 1,002.00 | 1,002.00 | 0.75% | 34,194 |
| Jun 3, 2026 | 1,000.00 | 1,009.00 | 985.10 | 998.50 | 994.53 | 1.15% | 262,121 |
| Jun 2, 2026 | 980.90 | 1,022.00 | 978.10 | 987.10 | 983.18 | 0.63% | 15,300 |
| Jun 1, 2026 | 999.90 | 999.90 | 973.70 | 980.90 | 977.00 | -1.90% | 11,648 |
| May 29, 2026 | 1,025.00 | 1,025.00 | 999.90 | 999.90 | 995.93 | 2.25% | 111,099 |
| May 28, 2026 | 1,014.00 | 1,005.00 | 975.00 | 977.90 | 974.01 | -3.56% | 17,699 |
| May 27, 2026 | 1,025.00 | 1,019.00 | 1,000.00 | 1,014.00 | 1,009.97 | -1.07% | 24,587 |
| May 26, 2026 | 1,050.00 | 1,102.00 | 993.90 | 1,025.00 | 1,020.93 | -1.63% | 47,860 |
| May 25, 2026 | 950.00 | 1,045.00 | 949.90 | 1,042.00 | 1,037.86 | 10.46% | 92,144 |
| May 20, 2026 | 925.10 | 950.00 | 921.60 | 943.30 | 939.55 | 1.97% | 8,773 |
| May 19, 2026 | 927.30 | 950.00 | 900.00 | 925.10 | 921.42 | -0.24% | 58,859 |
| May 18, 2026 | 928.40 | 953.10 | 909.90 | 927.30 | 923.62 | -0.12% | 59,071 |
| May 15, 2026 | 937.10 | 930.00 | 911.10 | 928.40 | 924.71 | -0.93% | 9,365 |
| May 14, 2026 | 947.90 | 972.40 | 891.00 | 937.10 | 933.38 | -1.14% | 64,423 |
| May 13, 2026 | 958.80 | 973.10 | 940.00 | 947.90 | 944.13 | -1.14% | 3,042 |
| May 12, 2026 | 967.80 | 967.60 | 942.10 | 958.80 | 954.99 | -0.93% | 31,941 |
| May 11, 2026 | 972.60 | 982.00 | 920.00 | 967.80 | 963.95 | -0.49% | 15,485 |
| May 8, 2026 | 950.00 | 983.70 | 950.00 | 972.60 | 968.74 | 2.38% | 9,306 |
| May 7, 2026 | 993.20 | 989.90 | 949.90 | 950.00 | 946.23 | -4.35% | 25,600 |
| May 6, 2026 | 979.10 | 1,002.00 | 982.00 | 993.20 | 989.25 | 1.44% | 20,905 |
| May 5, 2026 | 971.70 | 987.00 | 947.00 | 979.10 | 975.21 | 0.76% | 22,840 |
| May 4, 2026 | 970.00 | 985.00 | 953.10 | 971.70 | 967.84 | 0.18% | 10,637 |
| May 1, 2026 | 969.70 | 983.90 | 956.50 | 970.00 | 966.15 | 0.03% | 3,031 |
| Apr 30, 2026 | 968.20 | 997.00 | 954.10 | 969.70 | 965.85 | 0.15% | 32,261 |
| Apr 29, 2026 | 939.10 | 969.00 | 930.00 | 968.20 | 964.35 | 3.10% | 183,123 |
| Apr 28, 2026 | 951.20 | 968.00 | 939.00 | 939.10 | 935.37 | -1.27% | 765,711 |
| Apr 27, 2026 | 943.30 | 963.90 | 942.20 | 951.20 | 947.42 | 0.84% | 21,501 |
| Apr 24, 2026 | 943.30 | 967.60 | 943.30 | 943.30 | 939.55 | - | 12,027 |
| Apr 23, 2026 | 960.00 | 979.00 | 936.00 | 943.30 | 939.55 | -1.75% | 17,334 |
| Apr 20, 2026 | 961.70 | 960.50 | 960.00 | 960.10 | 956.29 | -0.17% | 1,140 |
| Apr 17, 2026 | 952.60 | 965.00 | 941.50 | 961.70 | 957.88 | 0.96% | 14,793 |
| Apr 16, 2026 | 953.90 | 962.70 | 949.40 | 952.60 | 948.81 | -0.14% | 8,464 |
| Apr 15, 2026 | 964.60 | 980.00 | 946.00 | 953.90 | 950.11 | -1.11% | 9,117 |
| Apr 14, 2026 | 948.60 | 978.10 | 948.60 | 964.60 | 960.77 | 1.69% | 32,291 |
| Apr 13, 2026 | 956.00 | 960.00 | 938.00 | 948.60 | 944.83 | -0.77% | 16,859 |
| Apr 10, 2026 | 949.60 | 963.00 | 940.00 | 960.00 | 952.21 | 1.10% | 27,053 |
| Apr 9, 2026 | 937.30 | 955.00 | 937.00 | 949.60 | 941.89 | 1.31% | 25,656 |
| Apr 6, 2026 | 938.30 | 955.90 | 937.00 | 937.30 | 929.69 | -0.11% | 14,642 |
| Apr 3, 2026 | 921.20 | 973.10 | 920.80 | 938.30 | 930.68 | 1.86% | 18,075 |