Spring Ventures Ltd (TLV:SPRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 483.00
-19.60 (-3.90%)
Aug 7, 2026, 1:44 PM IDT
Spring Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 502.60 | 502.60 | 483.00 | 483.00 | - | -3.90% | 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 |
| May 26, 2026 | 543.10 | 543.10 | 530.30 | 536.00 | 536.00 | 1.00% | 1,389 |
| May 20, 2026 | 529.30 | 555.00 | 555.00 | 530.70 | 530.70 | 0.26% | 20 |
| May 19, 2026 | 525.40 | 537.00 | 536.90 | 529.30 | 529.30 | 0.74% | 126 |
| May 15, 2026 | 537.40 | 537.40 | 537.00 | 525.40 | 525.40 | 0.06% | 8 |
| May 13, 2026 | 534.90 | 525.10 | 525.00 | 525.10 | 525.10 | -1.83% | 1,817 |
| May 12, 2026 | 533.80 | 535.00 | 534.90 | 534.90 | 534.90 | 0.21% | 450 |
| May 11, 2026 | 533.80 | 533.80 | 533.70 | 533.80 | 533.80 | - | 1,650 |
| May 7, 2026 | 543.00 | 536.00 | 530.00 | 533.80 | 533.80 | -1.69% | 5,429 |
| May 6, 2026 | 554.40 | 567.20 | 541.60 | 543.00 | 543.00 | -2.06% | 2,337 |
| May 5, 2026 | 554.50 | 555.30 | 545.80 | 554.40 | 554.40 | -0.02% | 2,402 |
| May 4, 2026 | 546.10 | 558.80 | 545.80 | 554.50 | 554.50 | 1.54% | 1,651 |
| Apr 29, 2026 | 546.10 | 546.10 | 546.10 | 546.10 | 546.10 | - | 94 |
| Apr 27, 2026 | 540.00 | 552.50 | 552.00 | 546.10 | 546.10 | 1.13% | 184 |
| Apr 16, 2026 | 549.00 | 549.00 | 540.00 | 540.00 | 540.00 | 0.19% | 3,463 |
| Apr 15, 2026 | 549.00 | 549.00 | 549.00 | 539.00 | 539.00 | 0.20% | 38 |
| Apr 14, 2026 | 530.10 | 550.00 | 530.10 | 537.90 | 537.90 | 2.48% | 2,447 |
| Apr 13, 2026 | 535.00 | 525.00 | 509.60 | 524.90 | 524.90 | -1.89% | 208 |
| Apr 10, 2026 | 540.00 | 535.10 | 535.00 | 535.00 | 535.00 | -0.93% | 3,092 |
| Apr 6, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -0.37% | 3,851 |
| Mar 30, 2026 | 555.00 | 542.00 | 542.00 | 542.00 | 542.00 | -2.34% | 450 |
| Mar 26, 2026 | 551.50 | 564.40 | 564.40 | 555.00 | 555.00 | 0.63% | 100 |
| Mar 25, 2026 | 551.50 | 551.50 | 551.50 | 551.50 | 551.50 | - | 300 |
| Mar 23, 2026 | 563.60 | 550.40 | 550.40 | 551.50 | 551.50 | -2.15% | 340 |