Spring Ventures Ltd (TLV:SPRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 517.30
-6.70 (-1.28%)
Sep 16, 2026, 5:24 PM IDT
Spring Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 524.00 | 523.90 | 511.90 | 517.30 | 517.30 | -1.28% | 289 |
| Sep 15, 2026 | 524.00 | 524.00 | 524.00 | 524.00 | 524.00 | - | 200 |
| Sep 14, 2026 | 524.00 | 524.00 | 524.00 | 524.00 | 524.00 | - | 42 |
| Sep 10, 2026 | 524.00 | 524.00 | 524.00 | 524.00 | 524.00 | 0.19% | 400 |
| Sep 9, 2026 | 534.10 | 530.40 | 521.60 | 523.00 | 523.00 | -2.08% | 559 |
| Sep 8, 2026 | 534.10 | 534.10 | 534.10 | 534.10 | 534.10 | - | 89 |
| Sep 7, 2026 | 533.80 | 535.00 | 535.00 | 534.10 | 534.10 | 0.06% | 89 |
| Sep 4, 2026 | 535.00 | 535.00 | 535.00 | 533.80 | 533.80 | - | 5 |
| Sep 2, 2026 | 546.60 | 533.80 | 533.80 | 533.80 | 533.80 | -2.34% | 630 |
| Sep 1, 2026 | 546.60 | 546.60 | 546.60 | 546.60 | 546.60 | -2.34% | 600 |
| Aug 28, 2026 | 559.70 | 559.70 | 559.70 | 559.70 | 559.70 | 6.00% | 517 |
| Aug 26, 2026 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | - | 30 |
| Aug 24, 2026 | 527.60 | 529.20 | 529.20 | 528.00 | 528.00 | 0.08% | 100 |
| Aug 21, 2026 | 537.10 | 542.50 | 524.60 | 527.60 | 527.60 | -1.77% | 600 |
| Aug 20, 2026 | 506.40 | 567.20 | 506.30 | 537.10 | 537.10 | 6.06% | 387 |
| Aug 19, 2026 | 506.90 | 506.90 | 500.00 | 506.40 | 506.40 | -0.10% | 86 |
| Aug 18, 2026 | 523.00 | 523.00 | 503.00 | 506.90 | 506.90 | -1.57% | 480 |
| Aug 17, 2026 | 495.20 | 544.70 | 524.90 | 515.00 | 515.00 | 4.00% | 200 |
| Aug 14, 2026 | 484.60 | 550.00 | 484.60 | 495.20 | 495.20 | 2.19% | 100 |
| Aug 13, 2026 | 484.60 | 484.60 | 484.60 | 484.60 | 484.60 | - | 157 |
| Aug 12, 2026 | 491.30 | 510.60 | 491.30 | 484.60 | 484.60 | 0.60% | 44 |
| Aug 11, 2026 | 480.00 | 484.80 | 479.50 | 481.70 | 481.70 | 0.35% | 1,666 |
| Aug 10, 2026 | 502.60 | 480.00 | 480.00 | 480.00 | 480.00 | -4.50% | 500 |
| Aug 7, 2026 | 502.60 | 483.00 | 483.00 | 502.60 | 502.60 | - | 1 |
| Aug 6, 2026 | 517.00 | 517.00 | 493.20 | 502.60 | 502.60 | 0.12% | 37 |
| Jul 29, 2026 | 513.30 | 511.00 | 501.30 | 502.00 | 502.00 | -2.20% | 483 |
| Jul 28, 2026 | 508.30 | 525.00 | 520.20 | 513.30 | 513.30 | 0.98% | 149 |
| Jul 27, 2026 | 519.70 | 511.70 | 507.60 | 508.30 | 508.30 | -2.19% | 579 |
| Jul 24, 2026 | 530.30 | 530.30 | 517.90 | 519.70 | 519.70 | -2.00% | 700 |
| Jul 22, 2026 | 528.00 | 547.00 | 517.00 | 530.30 | 530.30 | 2.77% | 395 |
| Jul 21, 2026 | 511.20 | 541.90 | 499.40 | 516.00 | 516.00 | 0.94% | 378 |
| Jul 20, 2026 | 496.20 | 514.00 | 496.20 | 511.20 | 511.20 | 5.42% | 380 |
| Jul 17, 2026 | 483.20 | 517.00 | 517.00 | 484.90 | 484.90 | 0.35% | 20 |
| Jul 15, 2026 | 480.50 | 485.00 | 479.00 | 483.20 | 483.20 | 0.56% | 638 |
| Jul 14, 2026 | 469.50 | 480.50 | 480.50 | 480.50 | 480.50 | 2.34% | 450 |
| Jul 8, 2026 | 469.50 | 469.50 | 469.50 | 469.50 | 469.50 | - | 1,000 |
| Jul 7, 2026 | 477.40 | 478.40 | 455.90 | 469.50 | 469.50 | -1.65% | 4,671 |
| Jul 6, 2026 | 492.80 | 491.80 | 471.90 | 477.40 | 477.40 | -3.13% | 529 |
| Jul 3, 2026 | 503.60 | 503.60 | 491.80 | 492.80 | 492.80 | -2.14% | 566 |
| Jul 1, 2026 | 515.00 | 515.00 | 515.00 | 503.60 | 503.60 | 0.06% | 10 |
| Jun 26, 2026 | 515.30 | 503.30 | 503.30 | 503.30 | 503.30 | -2.33% | 720 |
| Jun 23, 2026 | 527.70 | 515.30 | 515.30 | 515.30 | 515.30 | -2.35% | 710 |
| Jun 18, 2026 | 539.80 | 539.80 | 539.80 | 527.70 | 527.70 | 0.04% | 5 |
| Jun 16, 2026 | 540.00 | 527.50 | 527.40 | 527.50 | 527.50 | -2.31% | 700 |
| Jun 10, 2026 | 552.50 | 552.50 | 552.50 | 540.00 | 540.00 | 0.02% | 2 |
| Jun 5, 2026 | 551.40 | 551.40 | 551.40 | 539.90 | 539.90 | 0.20% | 30 |
| Jun 2, 2026 | 562.00 | 562.00 | 536.40 | 538.80 | 538.80 | -1.89% | 550 |
| Jun 1, 2026 | 562.30 | 562.30 | 549.20 | 549.20 | 549.20 | -2.33% | 1,197 |
| May 29, 2026 | 561.80 | 582.70 | 550.00 | 562.30 | 562.30 | 7.10% | 336 |
| May 28, 2026 | 536.00 | 525.00 | 525.00 | 525.00 | 525.00 | -2.05% | 4,540 |