Space-Communication Ltd (TLV:SCC)
Israel
· Delayed Price · Currency is ILS · Price in ILA 254.80
+3.70 (1.47%)
Mar 9, 2026, 5:24 PM IDT
Space-Communication Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 263.00 | 263.20 | 254.90 | 256.20 | - | 2.03% | 89,600 |
| Mar 6, 2026 | 249.70 | 255.90 | 249.40 | 251.10 | 251.10 | 0.56% | 148,399 |
| Mar 5, 2026 | 237.40 | 255.80 | 236.00 | 249.70 | 249.70 | 5.18% | 420,299 |
| Mar 4, 2026 | 249.40 | 249.40 | 236.20 | 237.40 | 237.40 | -4.81% | 450,917 |
| Mar 2, 2026 | 246.80 | 254.10 | 243.00 | 249.40 | 249.40 | 2.63% | 223,745 |
| Feb 27, 2026 | 250.50 | 255.00 | 239.00 | 243.00 | 243.00 | -2.99% | 195,743 |
| Feb 26, 2026 | 255.50 | 263.00 | 243.00 | 250.50 | 250.50 | -1.96% | 440,127 |
| Feb 25, 2026 | 255.30 | 258.50 | 250.30 | 255.50 | 255.50 | 0.08% | 264,641 |
| Feb 24, 2026 | 263.70 | 270.00 | 254.40 | 255.30 | 255.30 | -3.19% | 203,883 |
| Feb 23, 2026 | 274.20 | 275.00 | 255.30 | 263.70 | 263.70 | -3.83% | 324,387 |
| Feb 20, 2026 | 274.70 | 281.00 | 273.10 | 274.20 | 274.20 | -0.18% | 47,089 |
| Feb 19, 2026 | 285.50 | 287.00 | 271.10 | 274.70 | 274.70 | -3.78% | 434,231 |
| Feb 18, 2026 | 295.00 | 305.00 | 283.60 | 285.50 | 285.50 | 2.81% | 522,160 |
| Feb 17, 2026 | 279.50 | 283.90 | 271.30 | 277.70 | 277.70 | -0.72% | 277,313 |
| Feb 16, 2026 | 289.40 | 291.40 | 278.00 | 279.70 | 279.70 | -3.35% | 358,094 |
| Feb 13, 2026 | 285.00 | 292.00 | 275.10 | 289.40 | 289.40 | 1.51% | 281,451 |
| Feb 12, 2026 | 285.40 | 291.90 | 279.20 | 285.10 | 285.10 | -0.35% | 250,420 |
| Feb 11, 2026 | 298.30 | 300.00 | 284.00 | 286.10 | 286.10 | -4.09% | 312,412 |
| Feb 10, 2026 | 295.90 | 299.80 | 289.10 | 298.30 | 298.30 | 0.81% | 141,030 |
| Feb 9, 2026 | 299.90 | 303.50 | 295.00 | 295.90 | 295.90 | -1.33% | 130,245 |
| Feb 6, 2026 | 303.50 | 304.00 | 288.00 | 299.90 | 299.90 | -1.19% | 121,680 |
| Feb 5, 2026 | 309.00 | 313.20 | 283.00 | 303.50 | 303.50 | -1.36% | 412,507 |
| Feb 4, 2026 | 298.50 | 320.00 | 296.00 | 307.70 | 307.70 | 4.41% | 447,142 |
| Feb 3, 2026 | 282.40 | 310.00 | 282.40 | 294.70 | 294.70 | 4.36% | 721,731 |
| Feb 2, 2026 | 279.20 | 284.90 | 263.00 | 282.40 | 282.40 | 1.15% | 307,064 |
| Jan 30, 2026 | 297.00 | 297.00 | 277.00 | 279.20 | 279.20 | -3.96% | 323,882 |
| Jan 29, 2026 | 306.80 | 317.00 | 290.00 | 290.70 | 290.70 | -4.66% | 412,285 |
| Jan 28, 2026 | 314.20 | 318.00 | 303.00 | 304.90 | 304.90 | -2.96% | 481,064 |
| Jan 27, 2026 | 317.00 | 324.00 | 314.00 | 314.20 | 314.20 | -1.66% | 263,935 |
| Jan 26, 2026 | 319.50 | 329.00 | 311.00 | 319.50 | 319.50 | - | 419,803 |
| Jan 23, 2026 | 321.30 | 324.00 | 316.00 | 319.50 | 319.50 | -0.56% | 159,574 |
| Jan 22, 2026 | 322.40 | 336.00 | 315.00 | 321.30 | 321.30 | -0.34% | 480,474 |
| Jan 21, 2026 | 348.20 | 348.20 | 301.00 | 322.40 | 322.40 | -5.59% | 522,310 |
| Jan 20, 2026 | 334.80 | 346.50 | 316.90 | 341.50 | 341.50 | 2.00% | 497,654 |
| Jan 19, 2026 | 349.00 | 354.20 | 328.20 | 334.80 | 334.80 | -3.99% | 492,684 |
| Jan 16, 2026 | 363.00 | 367.60 | 347.00 | 348.70 | 348.70 | -3.46% | 242,432 |
| Jan 15, 2026 | 354.00 | 364.30 | 323.00 | 361.20 | 361.20 | 4.48% | 689,008 |
| Jan 14, 2026 | 353.20 | 371.00 | 340.00 | 345.70 | 345.70 | -2.12% | 1,000,830 |
| Jan 13, 2026 | 330.20 | 356.60 | 330.20 | 353.20 | 353.20 | 6.97% | 1,756,435 |
| Jan 12, 2026 | 315.50 | 336.00 | 305.00 | 330.20 | 330.20 | 4.66% | 1,768,058 |
| Jan 9, 2026 | 312.20 | 318.00 | 297.50 | 315.50 | 315.50 | 3.41% | 261,060 |
| Jan 8, 2026 | 323.40 | 328.00 | 303.50 | 305.10 | 305.10 | -5.69% | 1,090,693 |
| Jan 7, 2026 | 302.00 | 327.70 | 302.00 | 323.50 | 323.50 | 7.40% | 1,281,174 |
| Jan 6, 2026 | 282.50 | 305.00 | 282.50 | 301.20 | 301.20 | 6.62% | 754,053 |
| Jan 5, 2026 | 286.00 | 288.00 | 272.50 | 282.50 | 282.50 | 1.07% | 690,563 |
| Jan 1, 2026 | 276.00 | 286.00 | 254.40 | 279.50 | 279.50 | 1.27% | 1,510,884 |
| Dec 31, 2025 | 291.00 | 292.00 | 276.00 | 276.00 | 276.00 | -4.83% | 1,275,828 |
| Dec 30, 2025 | 299.90 | 299.90 | 290.00 | 290.00 | 290.00 | -2.82% | 405,852 |
| Dec 29, 2025 | 288.00 | 299.00 | 283.00 | 298.40 | 298.40 | 3.97% | 909,882 |
| Dec 28, 2025 | 310.00 | 312.90 | 280.00 | 287.00 | 287.00 | -6.36% | 1,248,886 |
| Dec 25, 2025 | 312.70 | 315.40 | 300.30 | 306.50 | 306.50 | -1.95% | 431,686 |
| Dec 24, 2025 | 320.40 | 321.00 | 311.80 | 312.60 | 312.60 | -2.43% | 641,015 |
| Dec 23, 2025 | 331.30 | 333.00 | 318.00 | 320.40 | 320.40 | -3.29% | 374,241 |
| Dec 22, 2025 | 336.00 | 349.90 | 327.00 | 331.30 | 331.30 | -1.28% | 842,481 |
| Dec 21, 2025 | 333.00 | 338.60 | 318.00 | 335.60 | 335.60 | 2.94% | 470,161 |
| Dec 18, 2025 | 320.00 | 328.00 | 312.40 | 326.00 | 326.00 | 1.12% | 490,486 |
| Dec 17, 2025 | 316.40 | 332.80 | 311.00 | 322.40 | 322.40 | 1.90% | 377,988 |
| Dec 16, 2025 | 319.70 | 323.80 | 305.20 | 316.40 | 316.40 | -1.03% | 307,604 |
| Dec 15, 2025 | 330.00 | 331.90 | 310.00 | 319.70 | 319.70 | -2.17% | 266,246 |
| Dec 14, 2025 | 326.10 | 334.10 | 325.30 | 326.80 | 326.80 | -2.13% | 93,196 |
| Dec 11, 2025 | 329.10 | 347.00 | 329.10 | 333.90 | 333.90 | -0.12% | 808,476 |
| Dec 10, 2025 | 333.50 | 340.20 | 322.40 | 334.30 | 334.30 | 0.24% | 821,719 |
| Dec 9, 2025 | 323.00 | 341.00 | 307.10 | 333.50 | 333.50 | 3.41% | 909,594 |
| Dec 8, 2025 | 320.90 | 327.80 | 315.00 | 322.50 | 322.50 | 0.62% | 352,275 |
| Dec 7, 2025 | 316.00 | 329.40 | 309.00 | 320.50 | 320.50 | 1.42% | 701,615 |
| Dec 4, 2025 | 327.00 | 331.90 | 313.90 | 316.00 | 316.00 | -3.57% | 286,083 |
| Dec 3, 2025 | 333.00 | 338.10 | 318.80 | 327.70 | 327.70 | -1.18% | 729,934 |
| Dec 2, 2025 | 345.00 | 350.90 | 330.10 | 331.60 | 331.60 | -5.28% | 408,188 |
| Dec 1, 2025 | 335.00 | 354.90 | 320.00 | 350.10 | 350.10 | 4.51% | 523,514 |
| Nov 30, 2025 | 340.50 | 344.00 | 333.30 | 335.00 | 335.00 | 0.06% | 198,302 |
| Nov 27, 2025 | 335.00 | 342.50 | 328.80 | 334.80 | 334.80 | 1.30% | 412,865 |
| Nov 26, 2025 | 368.50 | 371.00 | 328.10 | 330.50 | 330.50 | -8.25% | 1,529,789 |
| Nov 25, 2025 | 327.00 | 372.70 | 320.00 | 360.20 | 360.20 | 13.77% | 2,745,795 |
| Nov 24, 2025 | 316.00 | 324.70 | 312.20 | 316.60 | 316.60 | -0.60% | 288,806 |
| Nov 23, 2025 | 309.90 | 318.90 | 309.90 | 318.50 | 318.50 | 2.78% | 164,097 |
| Nov 20, 2025 | 309.00 | 322.00 | 307.00 | 309.90 | 309.90 | 0.06% | 279,022 |
| Nov 19, 2025 | 317.00 | 323.20 | 307.00 | 309.70 | 309.70 | -1.40% | 541,099 |
| Nov 18, 2025 | 344.90 | 344.90 | 307.10 | 314.10 | 314.10 | -7.97% | 829,634 |
| Nov 17, 2025 | 362.60 | 366.00 | 340.10 | 341.30 | 341.30 | -5.87% | 568,401 |
| Nov 16, 2025 | 363.00 | 369.90 | 357.30 | 362.60 | 362.60 | 1.14% | 498,940 |
| Nov 13, 2025 | 340.00 | 362.00 | 339.90 | 358.50 | 358.50 | 4.03% | 1,430,407 |
| Nov 12, 2025 | 343.00 | 349.80 | 322.00 | 344.60 | 344.60 | 3.24% | 863,433 |
| Nov 11, 2025 | 292.00 | 339.80 | 292.00 | 333.80 | 333.80 | 10.68% | 2,523,555 |
| Nov 10, 2025 | 317.70 | 319.80 | 281.00 | 301.60 | 301.60 | -4.68% | 2,130,108 |
| Nov 9, 2025 | 319.20 | 324.90 | 312.60 | 316.40 | 316.40 | -0.94% | 185,378 |
| Nov 6, 2025 | 341.60 | 341.90 | 310.00 | 319.40 | 319.40 | -6.50% | 1,603,516 |
| Nov 5, 2025 | 334.90 | 346.60 | 334.90 | 341.60 | 341.60 | 2.00% | 507,446 |
| Nov 4, 2025 | 333.00 | 347.40 | 332.00 | 334.90 | 334.90 | -1.27% | 929,086 |
| Nov 3, 2025 | 367.50 | 370.00 | 339.20 | 339.20 | 339.20 | -10.03% | 2,662,501 |
| Nov 2, 2025 | 399.00 | 399.00 | 377.00 | 377.00 | 377.00 | -5.51% | 868,928 |
| Oct 30, 2025 | 386.90 | 399.00 | 377.00 | 399.00 | 399.00 | 3.13% | 3,817,501 |
| Oct 29, 2025 | 369.00 | 393.90 | 369.00 | 386.90 | 386.90 | 2.08% | 2,004,973 |
| Oct 28, 2025 | 360.50 | 379.00 | 345.20 | 379.00 | 379.00 | 5.13% | 2,725,323 |
| Oct 27, 2025 | 387.90 | 393.80 | 349.00 | 360.50 | 360.50 | -4.38% | 4,975,636 |
| Oct 26, 2025 | 350.10 | 413.30 | 336.00 | 377.00 | 377.00 | 0.32% | 6,377,848 |
| Oct 23, 2025 | 407.80 | 443.50 | 371.20 | 375.80 | 375.80 | -10.52% | 2,165,000 |
| Oct 22, 2025 | 476.00 | 476.00 | 420.00 | 420.00 | 420.00 | -11.76% | 1,710,894 |
| Oct 21, 2025 | 400.00 | 489.00 | 391.00 | 476.00 | 476.00 | 17.15% | 2,244,665 |
| Oct 20, 2025 | 435.00 | 435.00 | 335.10 | 406.30 | 406.30 | -6.60% | 4,105,494 |
| Oct 19, 2025 | 533.00 | 540.00 | 431.80 | 435.00 | 435.00 | -18.39% | 1,363,289 |