Shaniv Paper Industry Ltd (TLV:SHAN)
Israel · Delayed Price · Currency is ILS · Price in ILA 909.20
+0.20 (0.02%)
Sep 8, 2026, 5:24 PM IDT
Shaniv Paper Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 909.20 | 909.20 | 909.00 | 909.00 | 909.00 | -0.02% | 256 |
| Sep 4, 2026 | 909.90 | 921.00 | 903.00 | 909.20 | 909.20 | -0.08% | 2,959 |
| Sep 3, 2026 | 918.90 | 910.00 | 904.00 | 909.90 | 909.90 | -0.98% | 2,554 |
| Sep 2, 2026 | 914.30 | 920.00 | 874.00 | 918.90 | 918.90 | 0.50% | 13,264 |
| Sep 1, 2026 | 914.50 | 914.60 | 898.00 | 914.30 | 914.30 | -0.02% | 9,796 |
| Aug 31, 2026 | 916.90 | 915.00 | 913.90 | 914.50 | 914.50 | -0.27% | 8,207 |
| Aug 28, 2026 | 921.30 | 928.30 | 915.00 | 920.90 | 916.93 | -0.04% | 1,121 |
| Aug 27, 2026 | 922.70 | 939.90 | 920.00 | 921.30 | 917.33 | -0.15% | 2,032 |
| Aug 26, 2026 | 932.70 | 944.00 | 910.80 | 922.70 | 918.72 | -1.07% | 8,791 |
| Aug 25, 2026 | 918.90 | 959.50 | 919.00 | 932.70 | 928.68 | 1.50% | 3,905 |
| Aug 24, 2026 | 907.20 | 934.40 | 918.90 | 918.90 | 914.94 | 1.29% | 385 |
| Aug 21, 2026 | 906.80 | 920.00 | 920.00 | 907.20 | 903.29 | 0.04% | 6 |
| Aug 20, 2026 | 908.70 | 932.90 | 848.50 | 906.80 | 902.89 | -0.21% | 11,241 |
| Aug 19, 2026 | 894.00 | 929.00 | 885.00 | 908.70 | 904.79 | 1.64% | 5,955 |
| Aug 18, 2026 | 895.50 | 895.50 | 859.10 | 894.00 | 890.15 | -0.17% | 726 |
| Aug 17, 2026 | 899.20 | 900.00 | 867.80 | 895.50 | 891.64 | -0.41% | 1,493 |
| Aug 14, 2026 | 819.80 | 899.80 | 839.10 | 899.20 | 895.33 | 9.69% | 9,478 |
| Aug 13, 2026 | 830.00 | 830.00 | 798.90 | 819.80 | 816.27 | -1.23% | 40,240 |
| Aug 12, 2026 | 880.40 | 880.40 | 829.80 | 830.00 | 826.42 | -5.72% | 30,107 |
| Aug 11, 2026 | 898.70 | 912.90 | 870.00 | 880.40 | 876.61 | -2.04% | 8,167 |
| Aug 10, 2026 | 909.10 | 935.00 | 859.80 | 898.70 | 894.83 | -5.04% | 32,957 |
| Aug 7, 2026 | 908.00 | 949.90 | 900.10 | 946.40 | 942.32 | 4.23% | 9,552 |
| Aug 6, 2026 | 950.00 | 933.00 | 905.40 | 908.00 | 904.09 | -4.42% | 23,678 |
| Aug 5, 2026 | 947.20 | 950.00 | 949.80 | 950.00 | 945.91 | 0.30% | 4,111 |
| Aug 4, 2026 | 972.40 | 969.90 | 940.00 | 947.20 | 943.12 | -2.59% | 9,766 |
| Aug 3, 2026 | 985.90 | 985.90 | 958.00 | 972.40 | 968.21 | -1.37% | 859 |
| Jul 31, 2026 | 940.00 | 996.80 | 920.00 | 985.90 | 981.65 | 4.88% | 19,733 |
| Jul 30, 2026 | 940.00 | 940.00 | 939.90 | 940.00 | 935.95 | - | 2,983 |
| Jul 29, 2026 | 951.00 | 1,001.00 | 915.80 | 940.00 | 935.95 | -1.16% | 43,717 |
| Jul 28, 2026 | 974.60 | 970.00 | 919.90 | 951.00 | 946.90 | -2.42% | 27,093 |
| Jul 27, 2026 | 973.30 | 979.00 | 973.30 | 974.60 | 970.40 | 0.13% | 1,757 |
| Jul 24, 2026 | 956.20 | 977.00 | 955.00 | 973.30 | 969.11 | 1.79% | 13,569 |
| Jul 22, 2026 | 947.60 | 980.70 | 937.00 | 956.20 | 952.08 | 0.91% | 11,726 |
| Jul 21, 2026 | 925.80 | 956.00 | 937.90 | 947.60 | 943.52 | 2.35% | 9,102 |
| Jul 20, 2026 | 925.60 | 926.00 | 920.10 | 925.80 | 921.81 | 0.02% | 1,599 |
| Jul 17, 2026 | 926.70 | 904.50 | 904.50 | 925.60 | 921.61 | -0.12% | 10 |
| Jul 16, 2026 | 909.90 | 927.00 | 909.90 | 926.70 | 922.71 | 1.85% | 5,229 |
| Jul 15, 2026 | 903.80 | 910.00 | 906.60 | 909.90 | 905.98 | 0.67% | 23,592 |
| Jul 14, 2026 | 910.00 | 911.40 | 880.00 | 903.80 | 899.91 | -0.68% | 24,530 |
| Jul 13, 2026 | 927.20 | 927.20 | 903.10 | 910.00 | 906.08 | -1.86% | 12,126 |
| Jul 10, 2026 | 920.20 | 929.90 | 919.90 | 927.20 | 923.21 | 0.76% | 2,044 |
| Jul 9, 2026 | 927.80 | 955.30 | 890.80 | 920.20 | 916.24 | -0.82% | 34,783 |
| Jul 8, 2026 | 934.10 | 950.00 | 915.20 | 927.80 | 923.80 | -0.67% | 30,193 |
| Jul 7, 2026 | 967.30 | 955.00 | 913.00 | 934.10 | 930.08 | -3.43% | 24,761 |
| Jul 6, 2026 | 968.80 | 985.50 | 949.90 | 967.30 | 963.13 | -0.15% | 46,681 |
| Jul 3, 2026 | 972.40 | 998.60 | 960.00 | 968.80 | 964.63 | -0.37% | 16,619 |
| Jul 2, 2026 | 984.20 | 1,002.00 | 970.00 | 972.40 | 968.21 | -1.20% | 142,038 |
| Jul 1, 2026 | 1,006.00 | 1,006.00 | 965.00 | 984.20 | 979.96 | -2.17% | 37,970 |
| Jun 30, 2026 | 1,015.00 | 1,016.00 | 994.00 | 1,006.00 | 1,001.67 | -0.89% | 5,348 |
| Jun 29, 2026 | 999.30 | 1,021.00 | 994.00 | 1,015.00 | 1,010.63 | 1.57% | 9,478 |