Skip to main content
logo
Shapir Engineering and Industry Ltd (TLV:SPEN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,610.00
-144.00 (-5.23%)
Aug 5, 2025, 4:46 PM IDT

TLV:SPEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 20252,820.002,832.002,732.002,754.002,754.00-2.34%260,231
Jul 31, 20252,799.002,897.002,771.002,820.002,820.001.29%451,849
Jul 30, 20252,820.002,824.002,759.002,784.002,784.00-1.28%162,452
Jul 29, 20252,848.002,867.002,811.002,820.002,820.00-1.40%160,564
Jul 28, 20252,860.002,872.002,804.002,860.002,860.000.60%337,159
Jul 27, 20252,900.002,900.002,840.002,843.002,843.00-2.70%183,604
Jul 24, 20252,993.003,003.002,911.002,922.002,922.00-3.40%1,022,714
Jul 23, 20252,965.003,031.002,917.003,025.003,025.003.24%334,174
Jul 22, 20252,849.002,930.002,836.002,930.002,930.002.59%380,174
Jul 21, 20252,808.002,856.002,803.002,856.002,856.001.49%230,124
Jul 20, 20252,861.002,870.002,805.002,814.002,814.00-1.64%139,022
Jul 17, 20252,866.002,874.002,835.002,861.002,861.00-0.17%311,004
Jul 16, 20252,934.002,970.002,851.002,866.002,866.00-3.34%375,239
Jul 15, 20252,957.002,983.002,934.002,965.002,965.000.17%276,705
Jul 14, 20252,921.002,974.002,899.002,960.002,960.00-176,604
Jul 13, 20252,966.003,000.002,926.002,960.002,960.00-1.82%174,737
Jul 10, 20253,007.003,030.003,001.003,015.003,015.000.13%393,306
Jul 9, 20252,949.003,011.002,947.003,011.003,011.002.10%507,726
Jul 8, 20252,968.002,984.002,907.002,949.002,949.00-1.21%447,578
Jul 7, 20253,043.003,043.002,970.002,985.002,985.00-1.91%495,640
Jul 6, 20253,079.003,079.003,023.003,043.003,043.00-1.39%177,560
Jul 3, 20253,064.003,087.003,015.003,086.003,086.001.25%513,490
Jul 2, 20253,023.003,065.002,993.003,048.003,048.000.83%376,972
Jul 1, 20253,000.003,035.002,965.003,023.003,023.000.77%319,679
Jun 30, 20252,972.003,021.002,956.003,000.003,000.000.77%415,597
Jun 29, 20252,950.002,977.002,901.002,977.002,977.000.92%187,576
Jun 26, 20252,951.002,969.002,901.002,950.002,950.00-1.17%705,141
Jun 25, 20252,909.002,987.002,854.002,985.002,985.002.61%486,957
Jun 24, 20252,899.002,950.002,870.002,909.002,909.002.47%503,767
Jun 23, 20252,900.002,900.002,815.002,839.002,839.00-2.44%310,055
Jun 22, 20252,899.002,978.002,887.002,910.002,910.003.08%350,105
Jun 19, 20252,787.002,840.002,735.002,823.002,823.001.18%597,436
Jun 18, 20252,770.002,791.002,719.002,790.002,790.001.34%387,038
Jun 17, 20252,784.002,884.002,717.002,753.002,753.00-1.11%596,435
Jun 16, 20252,624.002,784.002,578.002,784.002,784.007.16%530,775
Jun 15, 20252,519.002,631.002,487.002,598.002,598.002.69%177,772
Jun 12, 20252,562.002,564.002,472.002,530.002,530.00-3.14%346,853
Jun 11, 20252,649.002,657.002,590.002,612.002,612.00-1.99%227,097
Jun 10, 20252,680.002,709.002,643.002,665.002,665.00-0.67%127,084
Jun 9, 20252,671.002,704.002,601.002,683.002,683.00-0.26%128,102
Jun 8, 20252,697.002,698.002,670.002,690.002,690.000.37%137,200
Jun 5, 20252,610.002,680.002,576.002,680.002,680.002.80%211,044
Jun 4, 20252,640.002,660.002,581.002,607.002,607.00-1.10%165,295
Jun 3, 20252,715.002,727.002,627.002,636.002,636.00-2.87%277,871
May 29, 20252,779.002,785.002,713.002,714.002,714.00-1.13%745,759
May 28, 20252,721.002,787.002,721.002,745.002,745.00-0.47%136,954
May 27, 20252,732.002,760.002,726.002,758.002,758.000.95%277,791
May 26, 20252,719.002,789.002,683.002,732.002,732.001.45%191,139
May 25, 20252,696.002,722.002,664.002,693.002,693.00-1.07%125,947
May 22, 20252,755.002,766.002,700.002,722.002,722.00-1.20%241,837