Smart Shooter Ltd. (TLV:SMSH)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,467.00
-86.00 (-3.37%)
At close: May 29, 2026
Smart Shooter Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2,550.00 | 2,550.00 | 2,450.00 | 2,467.00 | 2,467.00 | -3.37% | 211,081 |
| May 28, 2026 | 2,239.00 | 2,600.00 | 2,234.00 | 2,553.00 | 2,553.00 | 15.16% | 660,343 |
| May 27, 2026 | 2,430.00 | 2,430.00 | 2,206.00 | 2,217.00 | 2,217.00 | -5.05% | 132,213 |
| May 26, 2026 | 2,280.00 | 2,380.00 | 2,249.00 | 2,335.00 | 2,335.00 | 3.82% | 156,389 |
| May 25, 2026 | 2,420.00 | 2,450.00 | 2,218.00 | 2,249.00 | 2,249.00 | -7.07% | 275,842 |
| May 20, 2026 | 2,154.00 | 2,420.00 | 2,148.00 | 2,420.00 | 2,420.00 | 14.47% | 633,749 |
| May 19, 2026 | 2,147.00 | 2,174.00 | 2,066.00 | 2,114.00 | 2,114.00 | -0.52% | 133,391 |
| May 18, 2026 | 2,098.00 | 2,245.00 | 2,023.00 | 2,125.00 | 2,125.00 | 1.29% | 339,895 |
| May 15, 2026 | 2,060.00 | 2,100.00 | 2,060.00 | 2,098.00 | 2,098.00 | -0.10% | 48,543 |
| May 14, 2026 | 2,254.00 | 2,260.00 | 2,050.00 | 2,100.00 | 2,100.00 | -5.41% | 328,752 |
| May 13, 2026 | 2,270.00 | 2,299.00 | 2,127.00 | 2,220.00 | 2,220.00 | -1.99% | 321,096 |
| May 12, 2026 | 2,079.00 | 2,300.00 | 2,000.00 | 2,265.00 | 2,265.00 | 12.69% | 628,535 |
| May 11, 2026 | 2,075.00 | 2,128.00 | 1,995.00 | 2,010.00 | 2,010.00 | 11.67% | 1,323,439 |
| May 8, 2026 | 1,766.00 | 1,831.00 | 1,766.00 | 1,800.00 | 1,800.00 | 0.45% | 107,525 |
| May 7, 2026 | 1,849.00 | 1,900.00 | 1,757.00 | 1,792.00 | 1,792.00 | -1.05% | 185,333 |
| May 6, 2026 | 1,980.00 | 1,980.00 | 1,790.00 | 1,811.00 | 1,811.00 | -8.77% | 319,689 |
| May 5, 2026 | 2,044.00 | 2,044.00 | 1,959.00 | 1,985.00 | 1,985.00 | -2.50% | 123,731 |
| May 4, 2026 | 2,100.00 | 2,133.00 | 2,022.00 | 2,036.00 | 2,036.00 | - | 200,372 |
| May 1, 2026 | 2,060.00 | 2,120.00 | 2,015.00 | 2,036.00 | 2,036.00 | -0.39% | 100,681 |
| Apr 30, 2026 | 2,133.00 | 2,133.00 | 2,015.00 | 2,044.00 | 2,044.00 | -4.17% | 133,852 |
| Apr 29, 2026 | 1,947.00 | 2,185.00 | 1,908.00 | 2,133.00 | 2,133.00 | 11.38% | 741,115 |
| Apr 28, 2026 | 1,889.00 | 1,933.00 | 1,819.00 | 1,915.00 | 1,915.00 | 1.38% | 202,931 |
| Apr 27, 2026 | 1,865.00 | 1,956.00 | 1,864.00 | 1,889.00 | 1,889.00 | 1.18% | 203,284 |
| Apr 24, 2026 | 1,868.00 | 1,877.00 | 1,841.00 | 1,867.00 | 1,867.00 | -0.05% | 19,464 |
| Apr 23, 2026 | 1,920.00 | 1,970.00 | 1,855.00 | 1,868.00 | 1,868.00 | -1.53% | 220,765 |
| 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 |