N.R. Spuntech Industries Ltd. (TLV:SPNTC)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
366.10
+3.30 (0.91%)
Aug 5, 2025, 9:59 AM IDT

N.R. Spuntech Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 2025366.10366.10365.70365.70365.700.80%461
Aug 4, 2025376.10376.10358.70362.80362.80-3.54%6,469
Jul 31, 2025359.60376.40359.00376.10376.104.59%3,035
Jul 30, 2025357.60360.90357.60359.60359.600.56%4,225
Jul 29, 2025360.50360.50350.10357.60357.60-0.80%25,924
Jul 28, 2025359.60362.50359.60360.50360.500.25%160
Jul 27, 2025360.40360.40353.10359.60359.60-0.22%21,229
Jul 24, 2025358.90361.00358.40360.40360.400.42%3,242
Jul 23, 2025359.50359.50355.20358.90358.90-0.17%25,551
Jul 22, 2025359.50359.50359.50359.50359.50-2,241
Jul 21, 2025358.20359.90358.20359.50359.501.32%686
Jul 20, 2025354.40355.00350.10354.80354.800.11%6,480
Jul 17, 2025355.00355.00349.60354.40354.400.43%38,163
Jul 16, 2025355.10363.00352.00352.90352.90-0.62%6,706
Jul 15, 2025355.00359.80353.10355.10355.100.03%57,254
Jul 14, 2025365.70365.70355.00355.00355.00-2.93%26,316
Jul 13, 2025366.40366.40359.10365.70365.70-0.19%1,200
Jul 10, 2025370.50370.50356.10366.40366.40-1.11%2,787
Jul 9, 2025372.10372.10369.80370.50370.50-0.43%392
Jul 8, 2025378.10378.10372.10372.10372.100.57%139
Jul 7, 2025374.50374.50370.00370.00370.00-1.20%23,069
Jul 6, 2025375.60379.90373.00374.50374.50-0.29%4,669
Jul 3, 2025369.50378.10369.50375.60375.601.65%4,814
Jul 2, 2025354.10373.70354.10369.50369.504.35%21,585
Jul 1, 2025358.30390.00349.10354.10354.101.00%65,222
Jun 30, 2025359.90359.90347.10350.60350.60-0.45%18,640
Jun 29, 2025364.10364.20350.00352.20352.20-3.27%15,237
Jun 26, 2025364.00364.70363.50364.10364.100.03%4,465
Jun 25, 2025369.80369.80363.90364.00364.000.69%1,993
Jun 24, 2025362.00362.00358.00361.50361.502.90%8,268
Jun 23, 2025357.60357.60350.30351.30351.30-1.76%6,411
Jun 22, 2025364.80370.70350.00357.60357.60-1.97%19,195
Jun 19, 2025365.70365.70364.20364.80364.801.73%5,772
Jun 18, 2025353.20370.00353.20358.60358.601.53%8,982
Jun 17, 2025356.90364.00347.00353.20353.20-1.04%3,907
Jun 16, 2025351.80364.80351.80356.90356.901.45%3,089
Jun 15, 2025342.90351.80342.90351.80351.802.60%1,359
Jun 12, 2025356.70356.70336.80342.90342.90-3.87%3,034
Jun 11, 2025357.90357.90356.70356.70356.70-0.34%596
Jun 10, 2025362.70373.00356.80357.90357.90-1.32%1,907
Jun 9, 2025368.20369.00360.00362.70362.70-1.49%11,431
Jun 8, 2025368.20368.20368.20368.20368.20-123
Jun 5, 2025363.60368.20363.60368.20368.201.27%671
Jun 4, 2025374.80374.80361.70363.60363.60-2.07%5,301
Jun 3, 2025400.00400.00369.60371.30371.30-8.32%25,348
May 29, 2025402.00405.00402.00405.00405.000.75%6,420
May 28, 2025403.30403.30402.00402.00402.00-0.32%2,225
May 27, 2025408.00408.00403.30403.30403.300.07%27
May 26, 2025403.00403.00403.00403.00403.00-275
May 25, 2025390.30407.00390.30403.00403.003.25%498