Shure-Tech Investments - Limited Partnership (TLV:STEC)
Israel · Delayed Price · Currency is ILS · Price in ILA 323.30
+2.40 (0.75%)
Oct 30, 2026, 1:44 PM IST
TLV:STEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 320.90 | 328.00 | 320.90 | 323.30 | 323.30 | 0.75% | 600 |
| Oct 29, 2026 | 317.20 | 328.00 | 328.00 | 320.90 | 320.90 | 1.17% | 300 |
| Oct 28, 2026 | 310.00 | 328.00 | 310.00 | 317.20 | 317.20 | -0.75% | 918 |
| Oct 22, 2026 | 316.90 | 324.20 | 300.00 | 319.60 | 319.60 | 0.85% | 2,282 |
| Oct 21, 2026 | 307.40 | 326.00 | 308.90 | 316.90 | 316.90 | 3.09% | 5,086 |
| Oct 20, 2026 | 294.40 | 315.00 | 295.90 | 307.40 | 307.40 | 4.42% | 6,462 |
| Oct 19, 2026 | 279.30 | 304.40 | 287.60 | 294.40 | 294.40 | 5.41% | 10,277 |
| Oct 16, 2026 | 274.00 | 290.00 | 290.00 | 279.30 | 279.30 | 1.93% | 289 |
| Oct 15, 2026 | 267.80 | 289.90 | 260.90 | 274.00 | 274.00 | 2.32% | 729 |
| Oct 14, 2026 | 244.50 | 269.70 | 249.40 | 267.80 | 267.80 | 9.53% | 6,908 |
| Oct 13, 2026 | 225.30 | 265.90 | 230.10 | 244.50 | 244.50 | 8.52% | 13,256 |
| Oct 12, 2026 | 225.30 | 225.30 | 225.30 | 225.30 | 225.30 | - | 220 |
| Oct 5, 2026 | 226.90 | 260.90 | 220.10 | 225.30 | 225.30 | -0.71% | 3,594 |
| Sep 29, 2026 | 250.00 | 250.00 | 250.00 | 226.90 | 226.90 | - | 1 |
| Sep 28, 2026 | 217.20 | 235.60 | 223.70 | 226.90 | 226.90 | 4.47% | 3,214 |
| Sep 16, 2026 | 217.20 | 217.20 | 217.20 | 217.20 | 217.20 | - | 49 |
| Sep 15, 2026 | 216.90 | 222.80 | 222.80 | 217.20 | 217.20 | 0.14% | 50 |
| Sep 10, 2026 | 220.80 | 238.50 | 214.20 | 216.90 | 216.90 | -1.77% | 4,674 |
| Sep 8, 2026 | 218.50 | 236.00 | 216.50 | 220.80 | 220.80 | 1.05% | 9,129 |
| Sep 7, 2026 | 224.60 | 231.00 | 212.00 | 218.50 | 218.50 | -2.72% | 34,912 |
| Sep 4, 2026 | 214.90 | 227.80 | 221.30 | 224.60 | 224.60 | 4.51% | 999 |
| Sep 3, 2026 | 214.10 | 215.20 | 213.80 | 214.90 | 214.90 | 0.37% | 6,841 |
| Aug 19, 2026 | 214.20 | 214.10 | 214.10 | 214.10 | 214.10 | -0.05% | 551 |
| Aug 12, 2026 | 214.30 | 214.30 | 214.20 | 214.20 | 214.20 | -0.05% | 1,000 |
| Aug 11, 2026 | 228.20 | 214.40 | 214.30 | 214.30 | 214.30 | -6.09% | 2,379 |
| Aug 10, 2026 | 236.70 | 236.70 | 227.00 | 228.20 | 228.20 | -3.59% | 1,500 |
| Aug 7, 2026 | 254.40 | 239.10 | 229.00 | 236.70 | 236.70 | -6.96% | 3,063 |
| Aug 6, 2026 | 266.60 | 258.60 | 242.60 | 254.40 | 254.40 | -4.58% | 1,900 |
| Aug 4, 2026 | 266.60 | 266.60 | 266.60 | 266.60 | 266.60 | - | 735 |
| Aug 3, 2026 | 265.30 | 266.60 | 266.60 | 266.60 | 266.60 | 0.49% | 785 |
| Jul 28, 2026 | 256.50 | 274.40 | 274.40 | 265.30 | 265.30 | 3.43% | 400 |
| Jul 22, 2026 | 251.10 | 268.70 | 268.70 | 256.50 | 256.50 | 2.15% | 250 |
| Jul 16, 2026 | 246.40 | 268.60 | 247.60 | 251.10 | 251.10 | 1.91% | 7,221 |
| Jul 2, 2026 | 246.50 | 246.50 | 246.40 | 246.40 | 246.40 | -0.04% | 3,700 |
| Jun 29, 2026 | 261.10 | 260.90 | 245.30 | 246.50 | 246.50 | -5.59% | 2,234 |
| Jun 23, 2026 | 268.30 | 259.50 | 259.50 | 261.10 | 261.10 | -2.68% | 566 |
| Jun 19, 2026 | 276.60 | 268.30 | 268.30 | 268.30 | 268.30 | -3.00% | 1,299 |
| Jun 17, 2026 | 291.30 | 279.90 | 273.70 | 276.60 | 276.60 | -5.05% | 7,251 |
| Jun 16, 2026 | 291.40 | 275.30 | 275.30 | 291.30 | 291.30 | -0.03% | 6 |
| Jun 8, 2026 | 313.30 | 307.00 | 278.80 | 291.40 | 291.40 | -6.99% | 4,205 |
| Jun 5, 2026 | 302.20 | 320.30 | 311.30 | 313.30 | 313.30 | 3.67% | 510 |
| Jun 4, 2026 | 300.10 | 308.50 | 308.50 | 302.20 | 302.20 | 0.70% | 170 |
| Jun 3, 2026 | 297.90 | 306.80 | 306.80 | 300.10 | 300.10 | 0.74% | 170 |
| Jun 2, 2026 | 294.30 | 303.10 | 300.00 | 297.90 | 297.90 | 1.22% | 340 |
| Jun 1, 2026 | 291.10 | 299.80 | 295.50 | 294.30 | 294.30 | 1.10% | 340 |
| May 29, 2026 | 284.30 | 298.50 | 295.70 | 291.10 | 291.10 | 2.39% | 400 |
| May 28, 2026 | 281.20 | 289.60 | 284.30 | 284.30 | 284.30 | 1.10% | 400 |
| May 27, 2026 | 277.00 | 285.30 | 285.20 | 281.20 | 281.20 | 1.52% | 380 |
| May 20, 2026 | 278.50 | 278.00 | 265.00 | 277.00 | 277.00 | -0.54% | 14,426 |
| May 19, 2026 | 296.60 | 284.00 | 264.00 | 278.50 | 278.50 | -6.10% | 7,558 |