Shikun & Binui Energy Ltd (TLV:SBEN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 393.90
+4.90 (1.26%)
Apr 28, 2026, 5:24 PM IDT
Shikun & Binui Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 389.00 | 397.00 | 382.30 | 393.90 | - | 1.26% | 1,170,895 |
| Apr 27, 2026 | 378.60 | 395.00 | 374.00 | 389.00 | 389.00 | 2.75% | 1,466,455 |
| Apr 24, 2026 | 383.00 | 389.00 | 375.00 | 378.60 | 378.60 | -1.48% | 474,856 |
| Apr 23, 2026 | 370.00 | 386.90 | 367.90 | 384.30 | 384.30 | 3.86% | 1,611,763 |
| Apr 20, 2026 | 359.10 | 372.90 | 357.60 | 370.00 | 370.00 | 3.04% | 993,533 |
| Apr 17, 2026 | 350.70 | 362.70 | 348.20 | 359.10 | 359.10 | 2.40% | 419,444 |
| Apr 16, 2026 | 364.80 | 365.80 | 346.60 | 350.70 | 350.70 | -3.87% | 658,770 |
| Apr 15, 2026 | 365.00 | 369.00 | 357.70 | 364.80 | 364.80 | -0.82% | 641,573 |
| Apr 14, 2026 | 364.70 | 370.00 | 362.50 | 367.80 | 367.80 | 0.85% | 890,272 |
| Apr 13, 2026 | 361.90 | 369.00 | 351.00 | 364.70 | 364.70 | 0.77% | 758,831 |
| Apr 10, 2026 | 355.00 | 366.00 | 355.00 | 361.90 | 361.90 | 1.94% | 877,724 |
| Apr 9, 2026 | 349.00 | 355.00 | 344.10 | 355.00 | 355.00 | 2.69% | 1,091,497 |
| Apr 6, 2026 | 331.50 | 345.70 | 325.70 | 345.70 | 345.70 | 4.28% | 6,718,338 |
| Apr 3, 2026 | 329.90 | 334.40 | 323.40 | 331.50 | 331.50 | 2.92% | 626,657 |
| Mar 31, 2026 | 320.00 | 327.10 | 308.00 | 322.10 | 322.10 | 0.66% | 1,210,099 |
| Mar 30, 2026 | 345.00 | 345.00 | 313.70 | 320.00 | 320.00 | -4.56% | 1,422,174 |
| Mar 27, 2026 | 342.00 | 343.50 | 321.30 | 335.30 | 335.30 | -2.81% | 648,664 |
| Mar 26, 2026 | 342.00 | 351.60 | 336.00 | 345.00 | 345.00 | 0.88% | 625,767 |
| Mar 25, 2026 | 339.60 | 348.50 | 334.40 | 342.00 | 342.00 | 0.71% | 749,593 |
| Mar 24, 2026 | 354.50 | 354.50 | 337.20 | 339.60 | 339.60 | -3.17% | 980,174 |
| Mar 23, 2026 | 347.20 | 360.00 | 336.00 | 350.70 | 350.70 | -0.62% | 2,069,082 |
| Mar 20, 2026 | 341.30 | 359.00 | 340.40 | 352.90 | 352.90 | 3.40% | 489,540 |
| Mar 19, 2026 | 343.00 | 350.00 | 330.00 | 341.30 | 341.30 | -0.50% | 1,412,943 |
| Mar 18, 2026 | 310.00 | 345.00 | 308.00 | 343.00 | 343.00 | 6.59% | 2,350,312 |
| Mar 17, 2026 | 309.80 | 322.00 | 302.20 | 321.80 | 321.80 | 3.87% | 1,479,640 |
| Mar 16, 2026 | 302.00 | 315.30 | 294.90 | 309.80 | 309.80 | 2.58% | 1,997,748 |
| Mar 13, 2026 | 295.20 | 307.40 | 290.70 | 302.00 | 302.00 | 2.30% | 2,029,608 |
| Mar 12, 2026 | 298.40 | 299.50 | 285.30 | 295.20 | 295.20 | -1.07% | 2,846,764 |
| Mar 11, 2026 | 312.60 | 312.60 | 287.90 | 298.40 | 298.40 | -4.54% | 2,728,077 |
| Mar 10, 2026 | 318.00 | 320.20 | 308.40 | 312.60 | 312.60 | -1.70% | 1,110,649 |
| Mar 9, 2026 | 316.00 | 321.90 | 314.60 | 318.00 | 318.00 | 0.32% | 2,235,233 |
| 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 |