Shapir Engineering and Industry Ltd (TLV:SPEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,199.00
-100.00 (-2.33%)
Aug 10, 2026, 5:29 PM IDT
TLV:SPEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 4,227.00 | 4,372.00 | 4,210.00 | 4,299.00 | 4,299.00 | 2.16% | 261,500 |
| Aug 6, 2026 | 4,278.00 | 4,334.00 | 4,208.00 | 4,208.00 | 4,208.00 | -1.64% | 852,741 |
| Aug 5, 2026 | 4,420.00 | 4,450.00 | 4,278.00 | 4,278.00 | 4,278.00 | -3.21% | 318,723 |
| Aug 4, 2026 | 4,490.00 | 4,524.00 | 4,392.00 | 4,420.00 | 4,420.00 | -1.56% | 260,988 |
| Aug 3, 2026 | 4,578.00 | 4,601.00 | 4,443.00 | 4,490.00 | 4,490.00 | -1.94% | 272,026 |
| Jul 31, 2026 | 4,490.00 | 4,579.00 | 4,486.00 | 4,579.00 | 4,579.00 | 1.51% | 617,664 |
| Jul 30, 2026 | 4,430.00 | 4,524.00 | 4,380.00 | 4,511.00 | 4,511.00 | 1.10% | 450,180 |
| Jul 29, 2026 | 4,484.00 | 4,553.00 | 4,426.00 | 4,462.00 | 4,462.00 | -1.26% | 286,832 |
| Jul 28, 2026 | 4,538.00 | 4,599.00 | 4,484.00 | 4,519.00 | 4,519.00 | -1.14% | 200,179 |
| Jul 27, 2026 | 4,790.00 | 4,790.00 | 4,569.00 | 4,571.00 | 4,571.00 | -1.64% | 301,638 |
| Jul 24, 2026 | 4,581.00 | 4,671.00 | 4,530.00 | 4,647.00 | 4,647.00 | - | 413,817 |
| Jul 22, 2026 | 4,702.00 | 4,712.00 | 4,628.00 | 4,647.00 | 4,647.00 | -0.71% | 327,836 |
| Jul 21, 2026 | 4,812.00 | 4,829.00 | 4,656.00 | 4,680.00 | 4,680.00 | -2.03% | 355,723 |
| Jul 20, 2026 | 4,848.00 | 4,895.00 | 4,734.00 | 4,777.00 | 4,777.00 | -0.62% | 192,097 |
| Jul 17, 2026 | 4,870.00 | 4,870.00 | 4,775.00 | 4,807.00 | 4,807.00 | -1.29% | 244,660 |
| Jul 16, 2026 | 4,764.00 | 4,870.00 | 4,650.00 | 4,870.00 | 4,870.00 | 8.63% | 510,729 |
| Jul 15, 2026 | 4,348.00 | 4,500.00 | 4,300.00 | 4,483.00 | 4,483.00 | 4.74% | 870,215 |
| Jul 14, 2026 | 4,330.00 | 4,365.00 | 4,257.00 | 4,280.00 | 4,280.00 | -2.17% | 812,761 |
| Jul 13, 2026 | 4,465.00 | 4,465.00 | 4,257.00 | 4,375.00 | 4,375.00 | -2.30% | 340,724 |
| Jul 10, 2026 | 4,509.00 | 4,587.00 | 4,450.00 | 4,478.00 | 4,478.00 | -1.02% | 137,228 |
| Jul 9, 2026 | 4,514.00 | 4,596.00 | 4,433.00 | 4,524.00 | 4,524.00 | 0.87% | 334,398 |
| Jul 8, 2026 | 4,602.00 | 4,641.00 | 4,485.00 | 4,485.00 | 4,485.00 | -3.55% | 362,452 |
| Jul 7, 2026 | 4,699.00 | 4,740.00 | 4,603.00 | 4,650.00 | 4,650.00 | -1.04% | 270,132 |
| Jul 6, 2026 | 4,600.00 | 4,724.00 | 4,600.00 | 4,699.00 | 4,699.00 | 2.15% | 854,373 |
| Jul 3, 2026 | 4,619.00 | 4,619.00 | 4,570.00 | 4,600.00 | 4,600.00 | 0.04% | 138,753 |
| Jul 2, 2026 | 4,590.00 | 4,650.00 | 4,561.00 | 4,598.00 | 4,598.00 | 0.94% | 497,307 |
| Jul 1, 2026 | 4,478.00 | 4,625.00 | 4,461.00 | 4,555.00 | 4,555.00 | 1.22% | 602,243 |
| Jun 30, 2026 | 4,442.00 | 4,524.00 | 4,379.00 | 4,500.00 | 4,500.00 | 1.01% | 602,532 |
| Jun 29, 2026 | 4,400.00 | 4,536.00 | 4,400.00 | 4,455.00 | 4,455.00 | 1.99% | 708,889 |
| Jun 26, 2026 | 4,314.00 | 4,400.00 | 4,247.00 | 4,368.00 | 4,368.00 | 0.37% | 1,094,413 |
| Jun 25, 2026 | 4,400.00 | 4,470.00 | 4,314.00 | 4,352.00 | 4,352.00 | -1.09% | 511,426 |
| Jun 24, 2026 | 4,374.00 | 4,510.00 | 4,343.00 | 4,400.00 | 4,400.00 | 1.38% | 893,296 |
| Jun 23, 2026 | 4,186.00 | 4,393.00 | 4,128.00 | 4,340.00 | 4,340.00 | 2.12% | 544,866 |
| Jun 22, 2026 | 4,378.00 | 4,422.00 | 4,230.00 | 4,250.00 | 4,250.00 | -1.98% | 300,028 |
| Jun 19, 2026 | 4,423.00 | 4,441.00 | 4,286.00 | 4,336.00 | 4,336.00 | -1.90% | 530,792 |
| Jun 18, 2026 | 4,316.00 | 4,458.00 | 4,239.00 | 4,420.00 | 4,420.00 | 2.41% | 650,473 |
| Jun 17, 2026 | 4,379.00 | 4,439.00 | 4,260.00 | 4,316.00 | 4,316.00 | -0.35% | 468,379 |
| Jun 16, 2026 | 4,306.00 | 4,494.00 | 4,250.00 | 4,331.00 | 4,331.00 | 0.25% | 655,357 |
| Jun 15, 2026 | 4,564.00 | 4,635.00 | 4,297.00 | 4,320.00 | 4,320.00 | -4.00% | 664,484 |
| Jun 12, 2026 | 4,478.00 | 4,575.00 | 4,470.00 | 4,500.00 | 4,500.00 | 1.53% | 251,094 |
| Jun 11, 2026 | 4,272.00 | 4,445.00 | 4,268.00 | 4,432.00 | 4,432.00 | 3.79% | 474,338 |
| Jun 10, 2026 | 4,381.00 | 4,420.00 | 4,260.00 | 4,270.00 | 4,270.00 | -3.50% | 420,256 |
| Jun 9, 2026 | 4,659.00 | 4,659.00 | 4,413.00 | 4,425.00 | 4,425.00 | -3.49% | 1,050,421 |
| Jun 8, 2026 | 4,510.00 | 4,632.00 | 4,451.00 | 4,585.00 | 4,585.00 | 0.13% | 448,130 |
| Jun 5, 2026 | 4,480.00 | 4,624.00 | 4,394.00 | 4,579.00 | 4,579.00 | 1.76% | 222,471 |
| Jun 4, 2026 | 4,654.00 | 4,688.00 | 4,412.00 | 4,500.00 | 4,500.00 | -2.17% | 525,841 |
| Jun 3, 2026 | 4,574.00 | 4,668.00 | 4,549.00 | 4,600.00 | 4,600.00 | -1.29% | 425,758 |
| Jun 2, 2026 | 4,539.00 | 4,681.00 | 4,451.00 | 4,660.00 | 4,660.00 | 2.88% | 810,163 |
| Jun 1, 2026 | 4,574.00 | 4,688.00 | 4,485.00 | 4,552.00 | 4,529.71 | -0.48% | 616,475 |
| May 29, 2026 | 4,616.00 | 4,616.00 | 4,520.00 | 4,574.00 | 4,551.60 | -0.33% | 876,512 |