Skip to main content
logo
Shapir Engineering and Industry Ltd (TLV:SPEN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,714.00
+64.00 (1.75%)
Mar 20, 2026, 1:46 PM IDT

TLV:SPEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 20263,313.003,814.003,313.003,650.003,650.0010.24%1,542,379
Mar 18, 20263,408.003,413.003,263.003,311.003,311.00-2.85%329,153
Mar 17, 20263,404.003,424.003,337.003,408.003,408.000.12%140,537
Mar 16, 20263,411.003,424.003,341.003,404.003,404.00-0.29%170,477
Mar 13, 20263,369.003,428.003,336.003,414.003,414.000.95%104,551
Mar 12, 20263,415.003,431.003,341.003,382.003,382.00-2.51%258,694
Mar 11, 20263,530.003,562.003,432.003,469.003,469.00-2.83%515,674
Mar 10, 20263,662.003,703.003,543.003,570.003,570.00-2.51%440,749
Mar 9, 20263,650.003,718.003,590.003,662.003,662.00-1.35%480,165
Mar 6, 20263,709.003,830.003,669.003,712.003,712.000.46%292,507
Mar 5, 20263,523.003,695.003,503.003,695.003,695.004.88%274,278
Mar 4, 20263,457.003,573.003,457.003,523.003,523.002.26%357,785
Mar 2, 20263,270.003,491.003,270.003,445.003,445.005.35%440,316
Feb 27, 20263,234.003,270.003,112.003,270.003,270.000.89%505,722
Feb 26, 20263,181.003,284.003,100.003,241.003,241.001.89%1,592,024
Feb 25, 20263,291.003,291.003,153.003,181.003,181.00-2.63%1,879,588
Feb 24, 20263,330.003,338.003,230.003,267.003,267.00-1.60%473,261
Feb 23, 20263,285.003,320.003,235.003,320.003,320.001.07%216,848
Feb 20, 20263,242.003,310.003,201.003,285.003,285.001.77%420,451
Feb 19, 20263,224.003,252.003,201.003,228.003,228.000.12%151,961
Feb 18, 20263,265.003,265.003,201.003,224.003,224.00-1.26%800,629
Feb 17, 20263,205.003,270.003,189.003,265.003,265.000.96%193,241
Feb 16, 20263,237.003,285.003,185.003,234.003,234.000.94%332,162
Feb 13, 20263,234.003,237.003,175.003,204.003,204.00-0.84%180,207
Feb 12, 20263,221.003,245.003,060.003,231.003,231.000.94%420,869
Feb 11, 20263,200.003,218.003,182.003,201.003,201.000.03%304,320
Feb 10, 20263,099.003,200.003,093.003,200.003,200.002.30%298,756
Feb 9, 20263,153.003,179.003,100.003,128.003,128.00-0.79%291,039
Feb 6, 20263,163.003,220.003,126.003,153.003,153.00-0.41%2,096,750
Feb 5, 20263,090.003,199.003,090.003,166.003,166.002.69%3,174,536
Feb 4, 20263,096.003,150.003,020.003,083.003,083.000.10%461,344
Feb 3, 20262,987.003,102.002,987.003,080.003,080.003.11%370,492
Feb 2, 20262,990.002,990.002,921.002,987.002,987.00-0.10%464,715
Jan 30, 20262,997.003,012.002,960.002,990.002,990.00-0.66%215,478
Jan 29, 20263,024.003,035.002,972.003,010.003,010.00-0.46%484,075
Jan 28, 20263,055.003,087.002,985.003,024.003,024.00-1.01%512,107
Jan 27, 20263,080.003,120.003,040.003,055.003,055.00-0.81%633,247
Jan 26, 20263,200.003,200.003,068.003,080.003,080.00-3.75%832,961
Jan 23, 20263,127.003,213.003,089.003,200.003,200.003.56%631,918
Jan 22, 20263,051.003,110.003,040.003,090.003,090.001.28%236,173
Jan 21, 20263,074.003,125.003,051.003,051.003,051.00-0.75%360,090
Jan 20, 20263,197.003,210.003,059.003,074.003,074.00-3.85%359,555
Jan 19, 20263,242.003,260.003,163.003,197.003,197.00-2.83%449,635
Jan 16, 20263,284.003,324.003,257.003,290.003,290.000.92%161,493
Jan 15, 20263,234.003,267.003,203.003,260.003,260.000.34%422,292
Jan 14, 20263,326.003,383.003,223.003,249.003,249.00-3.30%447,795
Jan 13, 20263,358.003,394.003,307.003,360.003,360.000.06%183,532
Jan 12, 20263,382.003,399.003,323.003,358.003,358.00-1.50%171,441
Jan 9, 20263,409.003,453.003,228.003,409.003,409.00-0.32%130,159
Jan 8, 20263,428.003,473.003,398.003,420.003,420.00-0.75%195,716