Skip to main content
logo
Smart Shooter Ltd. (TLV:SMSH)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,194.00
-22.00 (-0.99%)
At close: Aug 18, 2026

Smart Shooter Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 20262,216.002,265.002,153.002,194.002,194.00-0.99%55,377
Aug 17, 20262,230.002,253.002,167.002,216.002,216.00-0.63%70,286
Aug 14, 20262,260.002,260.002,122.002,230.002,230.00-1.33%69,205
Aug 13, 20262,295.002,335.002,257.002,260.002,260.00-1.53%58,193
Aug 12, 20262,290.002,370.002,275.002,295.002,295.00-0.13%55,666
Aug 11, 20262,345.002,345.002,210.002,298.002,298.00-2.00%135,684
Aug 10, 20262,498.002,498.002,283.002,345.002,345.00-4.87%164,436
Aug 7, 20262,499.002,499.002,421.002,465.002,465.00-1.36%49,237
Aug 6, 20262,387.002,499.002,340.002,499.002,499.006.11%672,368
Aug 5, 20262,280.002,386.002,231.002,355.002,355.003.65%90,721
Aug 4, 20262,448.002,505.002,203.002,272.002,272.00-5.61%284,163
Aug 3, 20262,497.002,500.002,400.002,407.002,407.00-3.60%113,561
Jul 31, 20262,465.002,567.002,470.002,497.002,497.001.30%31,891
Jul 30, 20262,534.002,520.002,442.002,465.002,465.00-2.72%27,794
Jul 29, 20262,542.002,697.002,300.002,534.002,534.00-0.31%86,237
Jul 28, 20262,530.002,636.002,530.002,542.002,542.00-3.82%59,386
Jul 27, 20262,600.002,700.002,591.002,643.002,643.001.34%84,306
Jul 24, 20262,545.002,648.002,545.002,608.002,608.002.48%60,911
Jul 22, 20262,581.002,649.002,502.002,545.002,545.00-1.39%61,421
Jul 21, 20262,600.002,620.002,570.002,581.002,581.000.35%34,085
Jul 20, 20262,556.002,650.002,549.002,572.002,572.000.63%43,071
Jul 17, 20262,600.002,611.002,430.002,556.002,556.00-2.89%53,430
Jul 16, 20262,676.002,745.002,600.002,632.002,632.00-1.64%247,656
Jul 15, 20262,589.002,689.002,568.002,676.002,676.005.52%236,888
Jul 14, 20262,482.002,570.002,481.002,536.002,536.002.18%150,025
Jul 13, 20262,500.002,550.002,450.002,482.002,482.00-1.70%80,797
Jul 10, 20262,620.002,620.002,502.002,525.002,525.00-2.51%23,390
Jul 9, 20262,510.002,620.002,433.002,590.002,590.00-241,512
Jul 8, 20262,720.002,745.002,585.002,590.002,590.00-4.78%210,689
Jul 7, 20262,600.002,755.002,574.002,720.002,720.004.62%286,159
Jul 6, 20262,525.002,650.002,515.002,600.002,600.003.01%356,542
Jul 3, 20262,399.002,550.002,360.002,524.002,524.005.17%135,779
Jul 2, 20262,400.002,444.002,333.002,400.002,400.00-379,567
Jul 1, 20262,271.002,450.002,270.002,400.002,400.005.68%353,289
Jun 30, 20262,263.002,400.002,091.002,271.002,271.000.35%292,761
Jun 29, 20262,220.002,320.002,150.002,263.002,263.001.94%581,488
Jun 26, 20262,245.002,245.002,175.002,220.002,220.00-2.59%41,406
Jun 25, 20262,224.002,356.002,190.002,279.002,279.002.47%80,239
Jun 24, 20262,193.002,302.002,165.002,224.002,224.001.41%60,520
Jun 23, 20262,198.002,248.002,041.002,193.002,193.00-0.23%107,834
Jun 22, 20262,344.002,344.002,170.002,198.002,198.00-4.43%81,219
Jun 19, 20262,220.002,327.002,172.002,300.002,300.003.60%71,184
Jun 18, 20262,200.002,224.002,095.002,220.002,220.00-0.05%152,342
Jun 17, 20262,390.002,420.002,180.002,221.002,221.00-7.07%169,358
Jun 16, 20262,419.002,445.002,337.002,390.002,390.000.50%173,887
Jun 15, 20262,340.002,400.002,200.002,378.002,378.00-0.25%217,394
Jun 12, 20262,325.002,435.002,325.002,384.002,384.002.54%107,005
Jun 11, 20262,399.002,440.002,290.002,325.002,325.00-3.00%185,336
Jun 10, 20262,440.002,452.002,270.002,397.002,397.00-2.96%210,507
Jun 9, 20262,580.002,580.002,407.002,470.002,470.001.69%621,526