Skip to main content
logo
Supergas Power (2019) Ltd (TLV:SPGS)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,654.00
-45.00 (-1.67%)
Sep 8, 2026, 5:24 PM IDT

Supergas Power (2019) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 7, 20262,682.002,700.002,682.002,699.002,699.000.63%437
Sep 4, 20262,654.002,695.002,654.002,682.002,682.001.06%1,171
Sep 3, 20262,594.002,698.002,594.002,654.002,654.002.31%729
Sep 2, 20262,603.002,600.002,570.002,594.002,594.00-0.35%1,513
Sep 1, 20262,562.002,610.002,562.002,603.002,603.001.60%540
Aug 31, 20262,538.002,568.002,538.002,562.002,562.000.95%998
Aug 28, 20262,489.002,598.002,443.002,538.002,538.001.97%4,172
Aug 27, 20262,493.002,640.002,480.002,489.002,489.00-0.16%839
Aug 26, 20262,512.002,512.002,478.002,493.002,493.00-0.76%219
Aug 25, 20262,503.002,513.002,509.002,512.002,512.000.36%863
Aug 24, 20262,523.002,600.002,417.002,503.002,503.00-0.79%1,729
Aug 21, 20262,572.002,531.002,500.002,523.002,523.00-1.91%95
Aug 20, 20262,609.002,580.002,571.002,572.002,572.00-1.42%496
Aug 19, 20262,633.002,633.002,571.002,609.002,609.00-0.91%1,270
Aug 18, 20262,651.002,651.002,610.002,633.002,633.00-0.68%734
Aug 17, 20262,673.002,672.002,630.002,651.002,651.00-0.82%1,001
Aug 14, 20262,673.002,673.002,673.002,673.002,673.00-171
Aug 13, 20262,657.002,673.002,657.002,673.002,673.000.60%413
Aug 12, 20262,617.002,661.002,617.002,657.002,657.001.53%183
Aug 11, 20262,663.002,696.002,563.002,617.002,617.00-1.73%1,049
Aug 10, 20262,618.002,664.002,618.002,663.002,663.001.72%407
Aug 7, 20262,634.002,634.002,591.002,618.002,618.00-0.61%225
Aug 6, 20262,634.002,688.002,612.002,634.002,634.00-8,005
Aug 5, 20262,679.002,750.002,558.002,634.002,634.00-1.68%4,975
Aug 4, 20262,679.002,679.002,679.002,679.002,679.00-1,231
Aug 3, 20262,726.002,679.002,679.002,679.002,679.00-1.72%622
Jul 31, 20262,704.002,729.002,664.002,726.002,726.000.81%411
Jul 30, 20262,662.002,704.002,700.002,704.002,704.001.58%255
Jul 29, 20262,633.002,670.002,649.002,662.002,662.001.10%1,842
Jul 28, 20262,739.002,716.002,508.002,633.002,633.00-3.87%1,793
Jul 27, 20262,755.002,755.002,713.002,739.002,739.00-0.58%1,144
Jul 24, 20262,760.002,759.002,720.002,755.002,755.00-0.18%234
Jul 22, 20262,776.002,795.002,692.002,760.002,760.00-0.58%3,292
Jul 21, 20262,795.002,793.002,749.002,776.002,776.00-0.68%1,093
Jul 20, 20262,795.002,795.002,795.002,795.002,795.00-460
Jul 17, 20262,795.002,795.002,795.002,795.002,795.00-62
Jul 16, 20262,763.002,800.002,770.002,795.002,795.001.16%623
Jul 15, 20262,736.002,799.002,702.002,763.002,763.000.99%12,898
Jul 14, 20262,763.002,759.002,721.002,736.002,736.00-0.98%324
Jul 13, 20262,707.002,765.002,707.002,763.002,763.002.07%214
Jul 10, 20262,685.002,720.002,684.002,707.002,707.000.82%1,057
Jul 9, 20262,599.002,775.002,574.002,685.002,685.003.31%1,260
Jul 8, 20262,596.002,599.002,552.002,599.002,599.000.12%2,465
Jul 7, 20262,645.002,636.002,550.002,596.002,596.00-1.85%2,154
Jul 6, 20262,665.002,690.002,571.002,645.002,645.00-0.75%2,453
Jul 3, 20262,629.002,665.002,629.002,665.002,665.001.37%276
Jul 2, 20262,617.002,658.002,617.002,629.002,629.000.46%451
Jul 1, 20262,636.002,674.002,614.002,617.002,617.00-0.72%15,669
Jun 30, 20262,532.002,659.002,532.002,636.002,636.004.11%23,499
Jun 29, 20262,422.002,699.002,254.002,532.002,532.004.54%28,060