Skip to main content
logo
Shapir Engineering and Industry Ltd (TLV:SPEN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,218.00
-12.00 (-0.28%)
May 19, 2026, 5:24 PM IDT

TLV:SPEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20264,185.004,262.004,146.004,218.004,218.00-0.28%206,376
May 18, 20264,215.004,253.004,118.004,230.004,230.00-0.17%261,489
May 15, 20264,366.004,366.004,181.004,237.004,237.00-3.26%256,890
May 14, 20264,327.004,389.004,268.004,380.004,380.002.99%955,356
May 13, 20264,345.004,400.004,100.004,253.004,253.00-2.09%334,123
May 12, 20264,379.004,417.004,317.004,344.004,344.00-1.47%237,463
May 11, 20264,520.004,627.004,366.004,409.004,409.00-2.46%820,760
May 8, 20264,500.004,564.004,459.004,520.004,520.000.56%205,578
May 7, 20264,500.004,551.004,436.004,495.004,495.00-0.11%4,401,848
May 6, 20264,450.004,569.004,433.004,500.004,500.001.12%621,521
May 5, 20264,470.004,586.004,400.004,450.004,450.00-1,487,937
May 4, 20264,253.004,463.004,235.004,450.004,450.005.13%2,068,181
May 1, 20264,133.004,263.004,107.004,233.004,233.002.00%263,916
Apr 30, 20264,121.004,261.004,115.004,150.004,150.00-0.57%1,575,318
Apr 29, 20264,106.004,199.004,080.004,174.004,174.001.66%716,939
Apr 28, 20263,997.004,119.003,972.004,106.004,106.002.96%345,791
Apr 27, 20264,034.004,081.003,963.003,988.003,988.00-1.53%262,471
Apr 24, 20263,998.004,138.003,967.004,050.004,050.000.62%605,827
Apr 23, 20263,997.004,144.003,997.004,025.004,025.000.88%841,031
Apr 20, 20264,010.004,045.003,962.003,990.003,990.00-0.30%310,174
Apr 17, 20264,011.004,073.003,986.004,002.004,002.00-314,189
Apr 16, 20264,048.004,082.003,988.004,002.004,002.000.02%484,970
Apr 15, 20264,013.004,071.003,971.004,001.004,001.00-743,196
Apr 14, 20263,980.004,086.003,980.004,001.004,001.000.03%508,525
Apr 13, 20263,953.004,040.003,942.004,000.004,000.000.50%512,586
Apr 10, 20263,951.003,989.003,931.003,980.003,980.001.32%637,389
Apr 9, 20263,835.003,982.003,835.003,928.003,928.003.37%1,091,519
Apr 6, 20263,760.003,848.003,743.003,800.003,800.001.31%394,691
Apr 3, 20263,747.003,800.003,702.003,751.003,751.000.11%205,894
Mar 31, 20263,653.003,804.003,619.003,747.003,747.000.81%973,568
Mar 30, 20263,701.003,741.003,600.003,717.003,717.00-0.99%1,027,380
Mar 27, 20263,781.003,810.003,732.003,754.003,754.00-1.21%936,583
Mar 26, 20263,690.003,870.003,635.003,800.003,800.002.15%979,991
Mar 25, 20263,658.003,785.003,603.003,720.003,720.002.20%1,078,801
Mar 24, 20263,642.003,677.003,566.003,640.003,640.00-1.01%330,003
Mar 23, 20263,636.003,870.003,630.003,677.003,677.00-1.00%973,205
Mar 20, 20263,700.003,740.003,549.003,714.003,714.001.75%618,374
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