Shaniv Paper Industry Ltd (TLV:SHAN)
Israel · Delayed Price · Currency is ILS · Price in ILA 920.00
-0.20 (-0.02%)
Jul 10, 2026, 1:44 PM IDT
Shaniv Paper Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |