Space-Communication Ltd (TLV:SCC)
Israel
· Delayed Price · Currency is ILS · Price in ILA 317.70
-10.00 (-3.05%)
Dec 4, 2025, 5:24 PM IDT
Space-Communication Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 560.30 | 560.40 | 493.30 | 533.00 | 533.00 | -4.87% | 1,941,036 |
| Oct 15, 2025 | 555.00 | 610.00 | 532.00 | 560.30 | 560.30 | 8.69% | 2,260,506 |
| Oct 12, 2025 | 469.00 | 545.00 | 451.00 | 515.50 | 515.50 | -16.77% | 1,204,033 |
| Oct 9, 2025 | 595.00 | 630.00 | 578.00 | 619.40 | 390.63 | 8.29% | 1,326,842 |
| Oct 8, 2025 | 590.00 | 590.00 | 542.30 | 572.00 | 360.74 | 5.55% | 742,405 |
| Oct 5, 2025 | 495.00 | 565.10 | 495.00 | 541.90 | 341.75 | 18.14% | 1,607,581 |
| Sep 30, 2025 | 444.80 | 478.90 | 430.00 | 458.70 | 289.28 | 9.21% | 1,830,928 |
| Sep 29, 2025 | 600.00 | 665.00 | 404.00 | 420.00 | 264.88 | -22.64% | 5,486,210 |
| Sep 28, 2025 | 420.00 | 550.00 | 420.00 | 542.90 | 342.39 | 34.05% | 2,482,382 |
| Sep 25, 2025 | 285.50 | 448.00 | 285.50 | 405.00 | 255.42 | 41.86% | 3,004,098 |
| Sep 21, 2025 | 232.20 | 308.90 | 210.00 | 285.50 | 180.05 | 22.95% | 3,329,175 |
| Sep 18, 2025 | 181.80 | 241.60 | 181.80 | 232.20 | 146.44 | 27.72% | 1,522,221 |
| Sep 17, 2025 | 174.40 | 184.90 | 168.00 | 181.80 | 114.65 | 6.63% | 465,813 |
| Sep 16, 2025 | 161.80 | 175.00 | 160.00 | 170.50 | 107.53 | 7.84% | 599,778 |
| Sep 15, 2025 | 147.80 | 173.70 | 147.80 | 158.10 | 99.71 | 4.49% | 813,981 |
| Sep 14, 2025 | 148.50 | 152.20 | 143.00 | 151.30 | 95.42 | -3.75% | 302,594 |
| Sep 11, 2025 | 159.00 | 160.40 | 148.00 | 157.20 | 99.14 | 0.77% | 435,531 |
| Sep 10, 2025 | 145.00 | 158.00 | 143.90 | 156.00 | 98.38 | 14.37% | 865,255 |
| Sep 9, 2025 | 121.60 | 138.70 | 120.00 | 136.40 | 86.02 | 12.17% | 368,873 |
| Sep 8, 2025 | 131.50 | 131.50 | 118.50 | 121.60 | 76.69 | -7.53% | 985,391 |
| Sep 7, 2025 | 142.00 | 142.00 | 128.50 | 131.50 | 82.93 | -7.39% | 396,997 |
| Sep 4, 2025 | 153.90 | 155.60 | 139.50 | 142.00 | 89.55 | -7.73% | 519,913 |
| Sep 3, 2025 | 153.80 | 159.00 | 152.00 | 153.90 | 97.06 | 0.07% | 222,047 |
| Sep 2, 2025 | 159.60 | 159.60 | 149.80 | 153.80 | 97.00 | -4.77% | 353,365 |
| Sep 1, 2025 | 168.00 | 168.00 | 158.10 | 161.50 | 101.85 | -1.88% | 284,570 |
| Aug 31, 2025 | 159.40 | 165.40 | 159.40 | 164.60 | 103.81 | 3.26% | 339,101 |
| Aug 28, 2025 | 163.00 | 169.50 | 156.00 | 159.40 | 100.53 | -2.33% | 677,003 |
| Aug 27, 2025 | 155.40 | 169.60 | 150.10 | 163.20 | 102.92 | 5.02% | 1,088,998 |
| Aug 26, 2025 | 160.00 | 160.00 | 145.10 | 155.40 | 98.00 | 2.51% | 701,981 |
| Aug 25, 2025 | 155.00 | 157.00 | 142.20 | 151.60 | 95.61 | -0.72% | 844,610 |
| Aug 24, 2025 | 165.00 | 165.80 | 146.00 | 152.70 | 96.30 | -1.80% | 578,747 |
| Aug 21, 2025 | 153.00 | 166.00 | 151.40 | 155.50 | 98.07 | 1.63% | 1,137,590 |
| Aug 20, 2025 | 152.90 | 175.00 | 140.70 | 153.00 | 96.49 | 0.07% | 2,654,657 |
| Aug 19, 2025 | 170.50 | 170.50 | 133.30 | 152.90 | 96.43 | -15.06% | 2,654,308 |
| Aug 18, 2025 | 163.00 | 198.70 | 160.00 | 180.00 | 113.52 | 13.92% | 3,113,072 |
| Aug 17, 2025 | 118.90 | 161.00 | 109.50 | 158.00 | 99.64 | 45.09% | 3,217,786 |
| Aug 14, 2025 | 71.00 | 111.00 | 68.00 | 108.90 | 68.68 | 67.80% | 3,150,310 |
| Aug 13, 2025 | 47.00 | 66.00 | 47.00 | 64.90 | 40.93 | 41.09% | 2,471,259 |
| Aug 12, 2025 | 45.90 | 46.10 | 45.70 | 46.00 | 29.01 | 0.22% | 48,130 |
| Aug 11, 2025 | 48.00 | 48.00 | 45.90 | 45.90 | 28.95 | -6.13% | 303,966 |
| Aug 10, 2025 | 47.80 | 50.00 | 47.80 | 48.90 | 30.84 | 2.30% | 38,926 |
| Aug 7, 2025 | 50.30 | 51.60 | 45.30 | 47.80 | 30.15 | -4.97% | 296,941 |
| Aug 6, 2025 | 47.60 | 51.60 | 47.30 | 50.30 | 31.72 | 5.67% | 357,978 |
| Aug 5, 2025 | 50.60 | 49.40 | 46.80 | 47.60 | 30.02 | -5.93% | 106,889 |
| Aug 4, 2025 | 51.20 | 52.00 | 48.80 | 50.60 | 31.91 | -1.17% | 115,146 |
| Jul 31, 2025 | 49.50 | 52.00 | 50.00 | 51.20 | 32.29 | 3.43% | 181,042 |
| Jul 30, 2025 | 47.40 | 51.00 | 47.40 | 49.50 | 31.22 | 6.68% | 409,848 |
| Jul 29, 2025 | 50.00 | 50.00 | 45.00 | 46.40 | 29.26 | -7.75% | 469,440 |
| Jul 28, 2025 | 55.00 | 55.00 | 50.00 | 50.30 | 31.72 | -5.63% | 204,768 |
| Jul 27, 2025 | 55.00 | 57.40 | 52.00 | 53.30 | 33.61 | -2.91% | 642,047 |
| Jul 24, 2025 | 51.00 | 59.90 | 51.00 | 54.90 | 34.62 | 11.36% | 1,758,341 |
| Jul 23, 2025 | 42.90 | 55.00 | 42.90 | 49.30 | 31.09 | 23.56% | 2,981,184 |
| Jul 22, 2025 | 39.90 | 39.90 | 38.60 | 39.90 | 25.16 | - | 107,587 |
| Jul 21, 2025 | 38.20 | 40.40 | 38.60 | 39.90 | 25.16 | 4.45% | 261,546 |
| Jul 20, 2025 | 37.60 | 38.90 | 37.60 | 38.20 | 24.09 | 1.60% | 41,832 |
| Jul 17, 2025 | 38.80 | 38.70 | 37.20 | 37.60 | 23.71 | -3.09% | 85,615 |
| Jul 16, 2025 | 39.20 | 39.40 | 38.60 | 38.80 | 24.47 | -1.02% | 52,792 |
| Jul 15, 2025 | 39.30 | 39.30 | 39.20 | 39.20 | 24.72 | -0.25% | 3,872 |
| Jul 14, 2025 | 39.60 | 39.60 | 39.00 | 39.30 | 24.78 | -0.76% | 27,626 |
| Jul 13, 2025 | 40.00 | 40.00 | 39.10 | 39.60 | 24.97 | -1.00% | 27,230 |
| Jul 10, 2025 | 41.10 | 41.10 | 39.50 | 40.00 | 25.23 | -2.68% | 94,710 |
| Jul 9, 2025 | 38.00 | 42.00 | 38.00 | 41.10 | 25.92 | 8.73% | 497,328 |
| Jul 8, 2025 | 37.80 | 38.00 | 37.30 | 37.80 | 23.84 | - | 82,966 |
| Jul 7, 2025 | 37.00 | 38.00 | 37.00 | 37.80 | 23.84 | 2.16% | 66,981 |
| Jul 6, 2025 | 39.20 | 38.00 | 36.30 | 37.00 | 23.33 | -5.61% | 87,663 |