Smart Shooter Ltd. (TLV:SMSH)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,897.00
+7.00 (0.37%)
At close: Apr 20, 2026
Smart Shooter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1,902.00 | 1,902.00 | 1,847.00 | 1,897.00 | 1,897.00 | 0.37% | 27,944 |
| Apr 17, 2026 | 1,860.00 | 1,910.00 | 1,852.00 | 1,890.00 | 1,890.00 | 1.61% | 64,728 |
| Apr 16, 2026 | 1,842.00 | 1,866.00 | 1,812.00 | 1,860.00 | 1,860.00 | -0.32% | 145,896 |
| Apr 15, 2026 | 1,872.00 | 1,891.00 | 1,831.00 | 1,866.00 | 1,866.00 | -0.32% | 36,186 |
| Apr 14, 2026 | 1,944.00 | 1,944.00 | 1,830.00 | 1,872.00 | 1,872.00 | -1.37% | 55,575 |
| Apr 13, 2026 | 1,912.00 | 1,980.00 | 1,869.00 | 1,898.00 | 1,898.00 | -0.73% | 153,913 |
| Apr 10, 2026 | 1,980.00 | 1,980.00 | 1,887.00 | 1,912.00 | 1,912.00 | -0.42% | 275,692 |
| Apr 9, 2026 | 1,855.00 | 2,010.00 | 1,855.00 | 1,920.00 | 1,920.00 | 3.84% | 697,979 |
| Apr 6, 2026 | 1,830.00 | 1,854.00 | 1,799.00 | 1,849.00 | 1,849.00 | 1.54% | 109,120 |
| Apr 3, 2026 | 1,807.00 | 1,878.00 | 1,807.00 | 1,821.00 | 1,821.00 | 0.77% | 51,630 |
| Mar 31, 2026 | 1,721.00 | 1,807.00 | 1,700.00 | 1,807.00 | 1,807.00 | 5.00% | 295,118 |
| Mar 30, 2026 | 1,788.00 | 1,795.00 | 1,650.00 | 1,721.00 | 1,721.00 | -3.75% | 307,391 |
| Mar 27, 2026 | 1,850.00 | 1,850.00 | 1,769.00 | 1,788.00 | 1,788.00 | -7.45% | 169,809 |
| Mar 26, 2026 | 2,039.00 | 2,064.00 | 1,910.00 | 1,932.00 | 1,932.00 | 1.05% | 302,052 |
| Mar 25, 2026 | 1,855.00 | 1,916.00 | 1,826.00 | 1,912.00 | 1,912.00 | 4.14% | 130,442 |
| Mar 24, 2026 | 1,930.00 | 1,980.00 | 1,825.00 | 1,836.00 | 1,836.00 | -5.41% | 188,441 |
| Mar 23, 2026 | 1,922.00 | 2,088.00 | 1,900.00 | 1,941.00 | 1,941.00 | 0.99% | 463,703 |
| Mar 20, 2026 | 1,896.00 | 1,932.00 | 1,888.00 | 1,922.00 | 1,922.00 | 2.23% | 43,975 |
| Mar 19, 2026 | 1,950.00 | 1,950.00 | 1,871.00 | 1,880.00 | 1,880.00 | -3.09% | 204,962 |
| Mar 18, 2026 | 1,914.00 | 1,959.00 | 1,805.00 | 1,940.00 | 1,940.00 | 1.36% | 1,377,829 |
| Mar 17, 2026 | 1,981.00 | 1,981.00 | 1,860.00 | 1,914.00 | 1,914.00 | -2.94% | 263,652 |
| Mar 16, 2026 | 2,079.00 | 2,079.00 | 1,960.00 | 1,972.00 | 1,972.00 | -0.40% | 298,499 |
| Mar 13, 2026 | 2,015.00 | 2,025.00 | 1,950.00 | 1,980.00 | 1,980.00 | 0.51% | 212,125 |
| Mar 12, 2026 | 2,037.00 | 2,108.00 | 1,921.00 | 1,970.00 | 1,970.00 | -1.84% | 296,774 |
| Mar 11, 2026 | 2,174.00 | 2,222.00 | 1,840.00 | 2,007.00 | 2,007.00 | -6.91% | 1,029,894 |
| Mar 10, 2026 | 2,481.00 | 2,550.00 | 2,109.00 | 2,156.00 | 2,156.00 | -9.60% | 701,356 |
| Mar 9, 2026 | 2,320.00 | 2,567.00 | 2,288.00 | 2,385.00 | 2,385.00 | 6.95% | 1,316,485 |
| Mar 6, 2026 | 2,154.00 | 2,399.00 | 2,128.00 | 2,230.00 | 2,230.00 | 11.50% | 984,625 |