Smart Shooter Ltd. (TLV:SMSH)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,570.00
+80.00 (5.37%)
Sep 28, 2026, 2:24 PM IDT
Smart Shooter Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,470.00 | 1,643.00 | 1,470.00 | 1,569.00 | 1,569.00 | 5.30% | 155,670 |
| Sep 24, 2026 | 1,524.00 | 1,547.00 | 1,464.00 | 1,490.00 | 1,490.00 | -2.23% | 153,832 |
| Sep 23, 2026 | 1,500.00 | 1,547.00 | 1,450.00 | 1,524.00 | 1,524.00 | 1.53% | 87,999 |
| Sep 22, 2026 | 1,450.00 | 1,523.00 | 1,420.00 | 1,501.00 | 1,501.00 | 3.52% | 283,310 |
| Sep 17, 2026 | 1,465.00 | 1,477.00 | 1,390.00 | 1,450.00 | 1,450.00 | -2.03% | 321,363 |
| Sep 16, 2026 | 1,511.00 | 1,538.00 | 1,466.00 | 1,480.00 | 1,480.00 | -3.77% | 229,279 |
| Sep 15, 2026 | 1,572.00 | 1,597.00 | 1,529.00 | 1,538.00 | 1,538.00 | -2.16% | 70,259 |
| Sep 14, 2026 | 1,653.00 | 1,653.00 | 1,562.00 | 1,572.00 | 1,572.00 | -4.90% | 121,614 |
| Sep 10, 2026 | 1,638.00 | 1,693.00 | 1,606.00 | 1,653.00 | 1,653.00 | 1.29% | 123,430 |
| Sep 9, 2026 | 1,692.00 | 1,692.00 | 1,630.00 | 1,632.00 | 1,632.00 | -3.55% | 148,798 |
| Sep 8, 2026 | 1,766.00 | 1,762.00 | 1,688.00 | 1,692.00 | 1,692.00 | -4.19% | 381,093 |
| Sep 7, 2026 | 1,786.00 | 1,810.00 | 1,755.00 | 1,766.00 | 1,766.00 | -1.12% | 80,763 |
| Sep 4, 2026 | 1,750.00 | 1,797.00 | 1,733.00 | 1,786.00 | 1,786.00 | 0.06% | 172,571 |
| Sep 3, 2026 | 1,781.00 | 1,835.00 | 1,768.00 | 1,785.00 | 1,785.00 | -0.11% | 97,741 |
| Sep 2, 2026 | 1,848.00 | 1,877.00 | 1,755.00 | 1,787.00 | 1,787.00 | -2.93% | 184,045 |
| Sep 1, 2026 | 1,783.00 | 1,863.00 | 1,746.00 | 1,841.00 | 1,841.00 | 3.08% | 160,969 |
| Aug 31, 2026 | 1,776.00 | 1,808.00 | 1,763.00 | 1,786.00 | 1,786.00 | 1.65% | 184,973 |
| Aug 28, 2026 | 1,700.00 | 1,788.00 | 1,658.00 | 1,757.00 | 1,757.00 | 1.74% | 256,174 |
| Aug 27, 2026 | 1,796.00 | 1,796.00 | 1,640.00 | 1,727.00 | 1,727.00 | -3.84% | 920,719 |
| Aug 26, 2026 | 1,900.00 | 1,925.00 | 1,771.00 | 1,796.00 | 1,796.00 | -3.96% | 288,725 |
| Aug 25, 2026 | 2,138.00 | 2,138.00 | 1,865.00 | 1,870.00 | 1,870.00 | -16.03% | 693,928 |
| Aug 24, 2026 | 2,205.00 | 2,310.00 | 2,150.00 | 2,227.00 | 2,227.00 | -0.93% | 214,319 |
| Aug 21, 2026 | 2,184.00 | 2,267.00 | 2,162.00 | 2,248.00 | 2,248.00 | 2.93% | 58,273 |
| Aug 20, 2026 | 2,190.00 | 2,226.00 | 2,156.00 | 2,184.00 | 2,184.00 | -0.27% | 32,195 |
| Aug 19, 2026 | 2,194.00 | 2,222.00 | 2,167.00 | 2,190.00 | 2,190.00 | -0.18% | 14,298 |
| Aug 18, 2026 | 2,216.00 | 2,265.00 | 2,153.00 | 2,194.00 | 2,194.00 | -0.99% | 55,377 |
| Aug 17, 2026 | 2,230.00 | 2,253.00 | 2,167.00 | 2,216.00 | 2,216.00 | -0.63% | 70,286 |
| Aug 14, 2026 | 2,260.00 | 2,260.00 | 2,122.00 | 2,230.00 | 2,230.00 | -1.33% | 69,205 |
| Aug 13, 2026 | 2,295.00 | 2,335.00 | 2,257.00 | 2,260.00 | 2,260.00 | -1.53% | 58,193 |
| Aug 12, 2026 | 2,290.00 | 2,370.00 | 2,275.00 | 2,295.00 | 2,295.00 | -0.13% | 55,666 |
| Aug 11, 2026 | 2,345.00 | 2,345.00 | 2,210.00 | 2,298.00 | 2,298.00 | -2.00% | 135,684 |
| Aug 10, 2026 | 2,498.00 | 2,498.00 | 2,283.00 | 2,345.00 | 2,345.00 | -4.87% | 164,436 |
| Aug 7, 2026 | 2,499.00 | 2,499.00 | 2,421.00 | 2,465.00 | 2,465.00 | -1.36% | 49,237 |
| Aug 6, 2026 | 2,387.00 | 2,499.00 | 2,340.00 | 2,499.00 | 2,499.00 | 6.11% | 672,368 |
| Aug 5, 2026 | 2,280.00 | 2,386.00 | 2,231.00 | 2,355.00 | 2,355.00 | 3.65% | 90,721 |
| Aug 4, 2026 | 2,448.00 | 2,505.00 | 2,203.00 | 2,272.00 | 2,272.00 | -5.61% | 284,163 |
| Aug 3, 2026 | 2,497.00 | 2,500.00 | 2,400.00 | 2,407.00 | 2,407.00 | -3.60% | 113,561 |
| Jul 31, 2026 | 2,465.00 | 2,567.00 | 2,470.00 | 2,497.00 | 2,497.00 | 1.30% | 31,891 |
| Jul 30, 2026 | 2,534.00 | 2,520.00 | 2,442.00 | 2,465.00 | 2,465.00 | -2.72% | 27,794 |
| Jul 29, 2026 | 2,542.00 | 2,697.00 | 2,300.00 | 2,534.00 | 2,534.00 | -0.31% | 86,237 |
| Jul 28, 2026 | 2,530.00 | 2,636.00 | 2,530.00 | 2,542.00 | 2,542.00 | -3.82% | 59,386 |
| Jul 27, 2026 | 2,600.00 | 2,700.00 | 2,591.00 | 2,643.00 | 2,643.00 | 1.34% | 84,306 |
| Jul 24, 2026 | 2,545.00 | 2,648.00 | 2,545.00 | 2,608.00 | 2,608.00 | 2.48% | 60,911 |
| Jul 22, 2026 | 2,581.00 | 2,649.00 | 2,502.00 | 2,545.00 | 2,545.00 | -1.39% | 61,421 |
| Jul 21, 2026 | 2,600.00 | 2,620.00 | 2,570.00 | 2,581.00 | 2,581.00 | 0.35% | 34,085 |
| Jul 20, 2026 | 2,556.00 | 2,650.00 | 2,549.00 | 2,572.00 | 2,572.00 | 0.63% | 43,071 |
| Jul 17, 2026 | 2,600.00 | 2,611.00 | 2,430.00 | 2,556.00 | 2,556.00 | -2.89% | 53,430 |
| Jul 16, 2026 | 2,676.00 | 2,745.00 | 2,600.00 | 2,632.00 | 2,632.00 | -1.64% | 247,656 |
| Jul 15, 2026 | 2,589.00 | 2,689.00 | 2,568.00 | 2,676.00 | 2,676.00 | 5.52% | 236,888 |
| Jul 14, 2026 | 2,482.00 | 2,570.00 | 2,481.00 | 2,536.00 | 2,536.00 | 2.18% | 150,025 |