Shure-Tech Investments - Limited Partnership (TLV:STEC)
Israel · Delayed Price · Currency is ILS · Price in ILA 470.00
-8.20 (-1.71%)
Aug 25, 2025, 3:17 PM IDT
TLV:STEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 478.20 | 478.20 | 449.50 | 464.40 | 464.40 | -2.89% | 305 |
| Aug 24, 2025 | 478.20 | 478.20 | 478.20 | 478.20 | 478.20 | - | - |
| Aug 21, 2025 | 493.00 | 493.00 | 478.20 | 478.20 | 478.20 | -3.00% | 710 |
| Aug 20, 2025 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | - | 294 |
| Aug 19, 2025 | 491.20 | 505.80 | 490.60 | 493.00 | 493.00 | 0.37% | 5,499 |
| Aug 18, 2025 | 491.20 | 491.20 | 491.20 | 491.20 | 491.20 | - | - |
| Aug 17, 2025 | 506.40 | 506.40 | 491.20 | 491.20 | 491.20 | -3.00% | 663 |
| Aug 14, 2025 | 492.50 | 517.90 | 492.50 | 506.40 | 506.40 | 2.82% | 562 |
| Aug 13, 2025 | 453.10 | 501.00 | 453.10 | 492.50 | 492.50 | 8.70% | 3,809 |
| Aug 12, 2025 | 436.00 | 474.40 | 436.00 | 453.10 | 453.10 | 3.92% | 2,618 |
| Aug 11, 2025 | 436.70 | 436.70 | 430.00 | 436.00 | 436.00 | -0.16% | 174 |
| Aug 10, 2025 | 431.00 | 450.00 | 428.70 | 436.70 | 436.70 | -5.44% | 5,893 |
| Aug 7, 2025 | 461.80 | 461.80 | 461.80 | 461.80 | 461.80 | - | - |
| Aug 6, 2025 | 461.80 | 461.80 | 461.80 | 461.80 | 461.80 | - | - |
| Aug 5, 2025 | 461.80 | 461.80 | 461.80 | 461.80 | 461.80 | - | - |
| Aug 4, 2025 | 476.10 | 476.10 | 461.80 | 461.80 | 461.80 | -3.00% | 740 |
| Jul 31, 2025 | 476.10 | 476.10 | 476.10 | 476.10 | 476.10 | - | - |
| Jul 30, 2025 | 476.10 | 476.10 | 476.10 | 476.10 | 476.10 | - | - |
| Jul 29, 2025 | 476.10 | 476.10 | 476.10 | 476.10 | 476.10 | - | - |
| Jul 28, 2025 | 476.10 | 476.10 | 476.10 | 476.10 | 476.10 | - | - |
| Jul 27, 2025 | 469.90 | 501.30 | 464.50 | 476.10 | 476.10 | 1.32% | 13,610 |
| Jul 24, 2025 | 473.40 | 473.40 | 459.30 | 469.90 | 469.90 | -0.74% | 83 |
| Jul 23, 2025 | 468.40 | 481.90 | 463.80 | 473.40 | 473.40 | 1.07% | 2,460 |
| Jul 22, 2025 | 469.60 | 469.60 | 467.10 | 468.40 | 468.40 | -0.26% | 1,520 |
| Jul 21, 2025 | 484.40 | 484.40 | 466.60 | 469.60 | 469.60 | -3.06% | 16,886 |
| Jul 20, 2025 | 499.30 | 501.80 | 479.00 | 484.40 | 484.40 | -2.98% | 6,759 |
| Jul 17, 2025 | 531.90 | 531.90 | 491.00 | 499.30 | 499.30 | -6.13% | 7,783 |
| Jul 16, 2025 | 531.90 | 531.90 | 531.90 | 531.90 | 531.90 | - | - |
| Jul 15, 2025 | 531.90 | 531.90 | 531.90 | 531.90 | 531.90 | - | - |
| Jul 14, 2025 | 530.70 | 538.00 | 530.70 | 531.90 | 531.90 | -5.97% | 2,165 |
| Jul 13, 2025 | 565.70 | 565.70 | 565.70 | 565.70 | 565.70 | - | - |
| Jul 10, 2025 | 565.70 | 565.70 | 565.70 | 565.70 | 565.70 | - | 170 |
| Jul 9, 2025 | 565.90 | 568.70 | 563.40 | 565.70 | 565.70 | -0.04% | 4,326 |
| Jul 8, 2025 | 565.90 | 565.90 | 565.90 | 565.90 | 565.90 | - | - |
| Jul 7, 2025 | 597.50 | 597.50 | 549.00 | 565.90 | 565.90 | -5.29% | 3,407 |
| Jul 6, 2025 | 602.60 | 602.60 | 590.10 | 597.50 | 597.50 | -0.85% | 1,395 |
| Jul 3, 2025 | 627.40 | 627.40 | 590.00 | 602.60 | 602.60 | -1.07% | 890 |
| Jul 2, 2025 | 609.10 | 609.10 | 609.10 | 609.10 | 609.10 | - | - |
| Jul 1, 2025 | 586.90 | 645.60 | 585.00 | 609.10 | 609.10 | 3.78% | 2,980 |
| Jun 30, 2025 | 586.80 | 587.00 | 586.80 | 586.90 | 586.90 | 0.02% | 100 |
| Jun 29, 2025 | 558.90 | 599.90 | 558.90 | 586.80 | 586.80 | 4.99% | 1,944 |
| Jun 26, 2025 | 563.00 | 563.00 | 546.60 | 558.90 | 558.90 | -0.73% | 266 |
| Jun 25, 2025 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | - | 266 |
| Jun 24, 2025 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | - | - |
| Jun 23, 2025 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | - | - |
| Jun 22, 2025 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | - | - |
| Jun 19, 2025 | 567.80 | 567.80 | 562.20 | 563.00 | 563.00 | -0.85% | 300 |
| Jun 18, 2025 | 567.80 | 567.80 | 567.80 | 567.80 | 567.80 | - | - |
| Jun 17, 2025 | 536.40 | 582.00 | 536.40 | 567.80 | 567.80 | 5.85% | 1,320 |
| Jun 16, 2025 | 536.40 | 536.40 | 536.40 | 536.40 | 536.40 | - | - |