Shure-Tech Investments - Limited Partnership (TLV:STEC)
Israel · Delayed Price · Currency is ILS · Price in ILA 476.10
+6.20 (1.32%)
Jul 27, 2025, 3:49 PM IDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 15, 2025 | 510.10 | 539.10 | 510.10 | 536.40 | 536.40 | 5.16% | 1,072 |
| Jun 12, 2025 | 510.10 | 510.10 | 510.10 | 510.10 | 510.10 | - | - |
| Jun 11, 2025 | 550.00 | 550.00 | 510.00 | 510.10 | 510.10 | -2.62% | 3,478 |
| Jun 10, 2025 | 508.70 | 569.00 | 480.00 | 523.80 | 523.80 | 2.97% | 2,876 |
| Jun 9, 2025 | 510.00 | 510.00 | 482.40 | 508.70 | 508.70 | 5.45% | 4,778 |
| Jun 8, 2025 | 586.90 | 586.90 | 482.40 | 482.40 | 482.40 | 0.58% | 11 |
| Jun 5, 2025 | 590.00 | 590.00 | 460.70 | 479.60 | 479.60 | -0.75% | 10,003 |
| Jun 4, 2025 | 483.20 | 483.20 | 464.00 | 483.20 | 483.20 | - | 7,999 |
| Jun 3, 2025 | 496.90 | 496.90 | 474.00 | 483.20 | 483.20 | -4.90% | 1,563 |
| May 29, 2025 | 508.10 | 508.10 | 508.10 | 508.10 | 508.10 | - | - |
| May 28, 2025 | 520.00 | 520.00 | 486.50 | 508.10 | 508.10 | 1.54% | 3,418 |
| May 27, 2025 | 500.40 | 500.40 | 500.40 | 500.40 | 500.40 | - | - |
| May 26, 2025 | 500.40 | 500.40 | 500.40 | 500.40 | 500.40 | - | - |
| May 25, 2025 | 500.40 | 500.40 | 500.40 | 500.40 | 500.40 | - | 470 |
| May 22, 2025 | 520.00 | 520.00 | 500.00 | 500.40 | 500.40 | -3.77% | 5,290 |
| May 21, 2025 | 530.50 | 530.50 | 520.00 | 520.00 | 520.00 | -1.98% | 10,638 |
| May 20, 2025 | 550.40 | 550.40 | 529.70 | 530.50 | 530.50 | -3.62% | 4,224 |