Shikun & Binui Energy Ltd (TLV:SBEN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 318.00
+1.00 (0.32%)
Mar 9, 2026, 5:27 PM IDT
Shikun & Binui Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 305.20 | 317.30 | 303.00 | 317.00 | 317.00 | 3.87% | 912,236 |
| Mar 5, 2026 | 311.00 | 316.30 | 299.90 | 305.20 | 305.20 | -1.86% | 1,801,078 |
| Mar 4, 2026 | 321.60 | 323.00 | 307.00 | 311.00 | 311.00 | -3.30% | 1,635,839 |
| Mar 2, 2026 | 317.50 | 330.10 | 314.50 | 321.60 | 321.60 | 3.31% | 2,179,980 |
| Feb 27, 2026 | 333.30 | 344.20 | 311.30 | 311.30 | 311.30 | -6.60% | 16,209,070 |
| Feb 26, 2026 | 331.80 | 338.90 | 322.70 | 333.30 | 333.30 | 0.45% | 1,222,874 |
| Feb 25, 2026 | 339.50 | 339.50 | 320.70 | 331.80 | 331.80 | 1.78% | 1,940,347 |
| Feb 24, 2026 | 326.00 | 335.00 | 313.20 | 326.00 | 326.00 | - | 1,769,721 |
| Feb 23, 2026 | 331.00 | 332.50 | 325.30 | 326.00 | 326.00 | -1.21% | 1,874,678 |
| Feb 20, 2026 | 333.20 | 334.00 | 324.20 | 330.00 | 330.00 | 0.76% | 818,730 |
| Feb 19, 2026 | 336.00 | 337.60 | 319.00 | 327.50 | 327.50 | -2.53% | 1,411,269 |
| Feb 18, 2026 | 346.90 | 353.50 | 329.30 | 336.00 | 336.00 | -2.04% | 4,000,171 |
| Feb 17, 2026 | 356.60 | 359.40 | 341.00 | 343.00 | 343.00 | -3.81% | 1,838,200 |
| Feb 16, 2026 | 361.90 | 365.00 | 352.80 | 356.60 | 356.60 | -0.45% | 771,249 |
| Feb 13, 2026 | 362.00 | 364.70 | 354.50 | 358.20 | 358.20 | -1.05% | 472,668 |
| Feb 12, 2026 | 373.10 | 381.20 | 357.00 | 362.00 | 362.00 | -2.98% | 1,482,024 |
| Feb 11, 2026 | 360.90 | 381.60 | 360.90 | 373.10 | 373.10 | 3.41% | 2,648,273 |
| Feb 10, 2026 | 355.30 | 368.00 | 351.00 | 360.80 | 360.80 | 1.55% | 1,383,771 |
| Feb 9, 2026 | 348.30 | 363.30 | 344.50 | 355.30 | 355.30 | 4.93% | 1,462,148 |
| Feb 6, 2026 | 340.00 | 344.00 | 329.90 | 338.60 | 338.60 | 0.21% | 598,601 |
| Feb 5, 2026 | 348.00 | 353.60 | 337.90 | 337.90 | 337.90 | -3.57% | 2,207,139 |
| Feb 4, 2026 | 369.90 | 369.90 | 345.30 | 350.40 | 350.40 | -2.07% | 1,213,341 |
| Feb 3, 2026 | 343.70 | 360.60 | 343.60 | 357.80 | 357.80 | 4.10% | 5,002,423 |
| Feb 2, 2026 | 340.10 | 347.40 | 331.80 | 343.70 | 343.70 | 1.06% | 1,111,527 |
| Jan 30, 2026 | 346.30 | 351.20 | 336.00 | 340.10 | 340.10 | -1.79% | 960,807 |
| Jan 29, 2026 | 349.90 | 356.90 | 343.70 | 346.30 | 346.30 | 0.03% | 2,383,766 |
| Jan 28, 2026 | 362.00 | 368.00 | 345.50 | 346.20 | 346.20 | -5.02% | 2,013,681 |
| Jan 27, 2026 | 365.00 | 376.00 | 357.20 | 364.50 | 364.50 | -0.95% | 4,475,988 |
| Jan 26, 2026 | 400.90 | 401.80 | 367.10 | 368.00 | 368.00 | -9.56% | 9,735,600 |
| Jan 23, 2026 | 444.90 | 445.00 | 402.10 | 406.90 | 406.90 | -8.07% | 5,273,446 |
| Jan 22, 2026 | 399.90 | 442.60 | 399.30 | 442.60 | 442.60 | 11.57% | 647,749 |
| Jan 21, 2026 | 401.80 | 407.50 | 390.80 | 396.70 | 396.70 | -1.37% | 604,212 |
| Jan 20, 2026 | 403.70 | 408.50 | 383.80 | 402.20 | 402.20 | -0.37% | 882,197 |
| Jan 19, 2026 | 404.00 | 407.80 | 396.00 | 403.70 | 403.70 | -0.07% | 1,780,818 |
| Jan 16, 2026 | 405.90 | 406.20 | 398.00 | 404.00 | 404.00 | - | 374,481 |
| Jan 15, 2026 | 401.00 | 414.20 | 401.00 | 404.00 | 404.00 | 0.75% | 1,601,412 |
| Jan 14, 2026 | 390.70 | 404.60 | 389.60 | 401.00 | 401.00 | 2.64% | 562,659 |
| Jan 13, 2026 | 399.70 | 406.80 | 385.10 | 390.70 | 390.70 | -2.25% | 795,212 |
| Jan 12, 2026 | 399.70 | 425.00 | 393.20 | 399.70 | 399.70 | - | 1,495,470 |
| Jan 9, 2026 | 402.00 | 409.00 | 392.00 | 399.70 | 399.70 | -0.57% | 413,936 |
| Jan 8, 2026 | 398.50 | 424.30 | 398.50 | 402.00 | 402.00 | 0.88% | 1,088,916 |
| Jan 7, 2026 | 396.10 | 405.20 | 393.30 | 398.50 | 398.50 | 0.61% | 472,746 |
| Jan 6, 2026 | 390.00 | 405.30 | 387.00 | 396.10 | 396.10 | 1.56% | 1,928,016 |
| Jan 5, 2026 | 396.90 | 399.60 | 380.90 | 390.00 | 390.00 | 1.83% | 949,807 |
| Jan 1, 2026 | 362.40 | 394.60 | 362.30 | 383.00 | 383.00 | 5.68% | 782,168 |
| Dec 31, 2025 | 360.00 | 376.00 | 357.00 | 362.40 | 362.40 | 0.67% | 720,320 |
| Dec 30, 2025 | 351.00 | 371.90 | 345.40 | 360.00 | 360.00 | 3.45% | 1,352,177 |
| Dec 29, 2025 | 342.00 | 355.60 | 342.00 | 348.00 | 348.00 | 4.50% | 1,330,938 |
| Dec 28, 2025 | 344.90 | 344.90 | 324.10 | 333.00 | 333.00 | -0.60% | 535,066 |
| Dec 25, 2025 | 353.90 | 365.00 | 331.50 | 335.00 | 335.00 | -3.62% | 673,501 |
| Dec 24, 2025 | 315.00 | 349.40 | 315.00 | 347.60 | 347.60 | 11.66% | 1,288,380 |
| Dec 23, 2025 | 316.00 | 329.90 | 302.90 | 311.30 | 311.30 | -1.49% | 863,051 |
| Dec 22, 2025 | 309.40 | 325.00 | 307.60 | 316.00 | 316.00 | 2.13% | 429,750 |
| Dec 21, 2025 | 292.00 | 312.00 | 292.00 | 309.40 | 309.40 | 2.11% | 132,302 |
| Dec 18, 2025 | 294.30 | 304.40 | 285.70 | 303.00 | 303.00 | 2.43% | 798,860 |
| Dec 17, 2025 | 290.80 | 299.00 | 286.60 | 295.80 | 295.80 | 3.50% | 923,866 |
| Dec 16, 2025 | 277.90 | 285.80 | 275.40 | 285.80 | 285.80 | 4.31% | 667,500 |
| Dec 15, 2025 | 267.80 | 274.30 | 267.80 | 274.00 | 274.00 | 2.32% | 3,561,545 |
| Dec 14, 2025 | 260.10 | 268.80 | 260.10 | 267.80 | 267.80 | 0.22% | 101,741 |
| Dec 11, 2025 | 267.70 | 273.10 | 264.60 | 267.20 | 267.20 | -0.19% | 651,023 |
| Dec 10, 2025 | 265.70 | 274.30 | 264.00 | 267.70 | 267.70 | 0.75% | 240,649 |
| Dec 9, 2025 | 265.50 | 269.90 | 263.40 | 265.70 | 265.70 | -0.41% | 570,494 |
| Dec 8, 2025 | 257.50 | 268.00 | 257.50 | 266.80 | 266.80 | 0.53% | 211,517 |
| Dec 7, 2025 | 269.90 | 269.90 | 263.10 | 265.40 | 265.40 | -1.67% | 188,208 |
| Dec 4, 2025 | 279.90 | 279.90 | 265.40 | 269.90 | 269.90 | -1.60% | 681,908 |
| Dec 3, 2025 | 268.30 | 274.40 | 265.70 | 274.30 | 274.30 | 2.24% | 502,640 |
| Dec 2, 2025 | 273.30 | 274.00 | 266.00 | 268.30 | 268.30 | -1.83% | 468,264 |
| Dec 1, 2025 | 274.70 | 281.20 | 267.00 | 273.30 | 273.30 | -0.51% | 269,193 |
| Nov 30, 2025 | 268.20 | 276.10 | 264.50 | 274.70 | 274.70 | 2.42% | 216,818 |
| Nov 27, 2025 | 262.80 | 268.90 | 257.70 | 268.20 | 268.20 | 2.05% | 301,048 |
| Nov 26, 2025 | 265.90 | 270.00 | 260.50 | 262.80 | 262.80 | -1.17% | 248,956 |
| Nov 25, 2025 | 261.90 | 268.00 | 260.10 | 265.90 | 265.90 | 1.53% | 150,200 |
| Nov 24, 2025 | 260.50 | 266.40 | 257.70 | 261.90 | 261.90 | 0.54% | 149,179 |
| Nov 23, 2025 | 260.10 | 266.00 | 258.30 | 260.50 | 260.50 | -0.31% | 96,923 |
| Nov 20, 2025 | 256.30 | 272.90 | 256.30 | 261.30 | 261.30 | -1.54% | 316,812 |
| Nov 19, 2025 | 265.70 | 268.60 | 261.00 | 265.40 | 265.40 | -0.11% | 4,209,085 |
| Nov 18, 2025 | 262.60 | 265.90 | 257.40 | 265.70 | 265.70 | 1.18% | 356,922 |
| Nov 17, 2025 | 273.10 | 277.50 | 262.00 | 262.60 | 262.60 | -6.08% | 667,771 |
| Nov 16, 2025 | 285.40 | 285.40 | 276.70 | 279.60 | 279.60 | -2.03% | 148,920 |
| Nov 13, 2025 | 273.10 | 285.80 | 273.10 | 285.40 | 285.40 | 3.14% | 391,684 |
| Nov 12, 2025 | 287.90 | 287.90 | 274.90 | 276.70 | 276.70 | 0.29% | 260,696 |
| Nov 11, 2025 | 286.50 | 286.50 | 275.80 | 275.90 | 275.90 | -3.70% | 303,173 |
| Nov 10, 2025 | 283.50 | 287.00 | 283.10 | 286.50 | 286.50 | 0.70% | 274,088 |
| Nov 9, 2025 | 282.90 | 285.40 | 279.10 | 284.50 | 284.50 | 0.57% | 271,365 |
| Nov 6, 2025 | 281.30 | 286.00 | 275.80 | 282.90 | 282.90 | 0.57% | 1,308,265 |
| Nov 5, 2025 | 284.30 | 284.80 | 280.50 | 281.30 | 281.30 | -1.06% | 235,091 |
| Nov 4, 2025 | 288.60 | 288.60 | 278.90 | 284.30 | 284.30 | -1.49% | 711,547 |
| Nov 3, 2025 | 286.60 | 288.60 | 281.00 | 288.60 | 288.60 | 0.70% | 579,810 |
| Nov 2, 2025 | 272.90 | 289.20 | 272.90 | 286.60 | 286.60 | 5.37% | 411,532 |
| Oct 30, 2025 | 276.20 | 278.00 | 270.00 | 272.00 | 272.00 | -1.52% | 558,314 |
| Oct 29, 2025 | 286.60 | 287.90 | 275.40 | 276.20 | 276.20 | -3.63% | 1,038,649 |
| Oct 28, 2025 | 287.80 | 289.30 | 277.80 | 286.60 | 286.60 | -0.49% | 812,919 |
| Oct 27, 2025 | 261.80 | 295.30 | 259.60 | 288.00 | 288.00 | 10.01% | 863,604 |
| Oct 26, 2025 | 261.90 | 261.90 | 258.70 | 261.80 | 261.80 | - | 346,580 |
| Oct 23, 2025 | 253.00 | 261.90 | 247.30 | 261.80 | 261.80 | 3.48% | 431,463 |
| Oct 22, 2025 | 256.90 | 261.50 | 251.90 | 253.00 | 253.00 | -1.52% | 241,451 |
| Oct 21, 2025 | 261.70 | 262.60 | 256.20 | 256.90 | 256.90 | -1.83% | 242,578 |
| Oct 20, 2025 | 267.90 | 273.20 | 259.50 | 261.70 | 261.70 | -2.31% | 257,691 |
| Oct 19, 2025 | 272.90 | 272.90 | 264.00 | 267.90 | 267.90 | -1.83% | 134,340 |
| Oct 16, 2025 | 271.30 | 282.40 | 271.30 | 272.90 | 272.90 | 0.59% | 974,173 |