Space-Communication Ltd (TLV:SCC)
Israel
· Delayed Price · Currency is ILS · Price in ILA 278.70
-1.50 (-0.54%)
Apr 28, 2026, 5:28 PM IDT
Space-Communication Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 280.20 | 285.00 | 270.90 | 278.70 | 278.70 | -0.54% | 145,007 |
| Apr 27, 2026 | 287.90 | 295.00 | 275.00 | 280.20 | 280.20 | -2.67% | 148,550 |
| Apr 24, 2026 | 297.20 | 297.20 | 284.80 | 287.90 | 287.90 | -3.13% | 93,742 |
| Apr 23, 2026 | 294.30 | 304.00 | 285.50 | 297.20 | 297.20 | 0.99% | 474,884 |
| Apr 20, 2026 | 285.20 | 296.80 | 281.50 | 294.30 | 294.30 | 3.19% | 246,160 |
| Apr 17, 2026 | 275.60 | 288.80 | 274.70 | 285.20 | 285.20 | 3.48% | 117,993 |
| Apr 16, 2026 | 278.20 | 284.00 | 267.30 | 275.60 | 275.60 | -0.93% | 155,265 |
| Apr 15, 2026 | 282.60 | 293.30 | 275.00 | 278.20 | 278.20 | -1.56% | 183,907 |
| Apr 14, 2026 | 270.20 | 286.00 | 266.00 | 282.60 | 282.60 | 4.59% | 241,952 |
| Apr 13, 2026 | 279.20 | 280.00 | 260.00 | 270.20 | 270.20 | -3.22% | 279,664 |
| Apr 10, 2026 | 283.00 | 292.90 | 275.20 | 279.20 | 279.20 | 0.50% | 422,046 |
| Apr 9, 2026 | 268.50 | 291.70 | 268.30 | 277.80 | 277.80 | 5.11% | 897,097 |
| Apr 6, 2026 | 248.10 | 269.00 | 248.10 | 264.30 | 264.30 | 6.53% | 250,900 |
| Apr 3, 2026 | 249.00 | 255.00 | 245.00 | 248.10 | 248.10 | -0.36% | 81,490 |
| Mar 31, 2026 | 237.00 | 255.00 | 237.00 | 249.00 | 249.00 | 5.06% | 346,414 |
| Mar 30, 2026 | 251.50 | 252.00 | 233.90 | 237.00 | 237.00 | -5.77% | 450,227 |
| Mar 27, 2026 | 259.90 | 263.00 | 247.50 | 251.50 | 251.50 | -3.23% | 160,979 |
| Mar 26, 2026 | 261.00 | 267.10 | 255.20 | 259.90 | 259.90 | -1.03% | 194,451 |
| Mar 25, 2026 | 273.70 | 276.70 | 261.40 | 262.60 | 262.60 | -4.06% | 296,482 |
| Mar 24, 2026 | 284.00 | 295.00 | 265.10 | 273.70 | 273.70 | -4.60% | 485,732 |
| Mar 23, 2026 | 296.70 | 297.00 | 280.00 | 286.90 | 286.90 | -3.27% | 726,068 |
| Mar 20, 2026 | 307.60 | 318.00 | 296.60 | 296.60 | 296.60 | -3.58% | 298,392 |
| Mar 19, 2026 | 330.00 | 330.00 | 296.10 | 307.60 | 307.60 | -6.79% | 1,450,548 |
| Mar 18, 2026 | 329.10 | 357.00 | 312.00 | 330.00 | 330.00 | 1.54% | 3,725,168 |
| Mar 17, 2026 | 243.00 | 325.00 | 243.00 | 325.00 | 325.00 | 37.19% | 3,402,573 |
| Mar 16, 2026 | 238.00 | 240.00 | 227.90 | 236.90 | 236.90 | -0.67% | 287,754 |
| Mar 13, 2026 | 243.00 | 243.00 | 233.00 | 238.50 | 238.50 | -0.58% | 57,467 |
| Mar 12, 2026 | 248.30 | 248.00 | 238.00 | 239.90 | 239.90 | -3.38% | 189,870 |
| Mar 11, 2026 | 252.70 | 250.20 | 240.00 | 248.30 | 248.30 | -1.74% | 139,243 |
| Mar 10, 2026 | 254.80 | 262.80 | 248.00 | 252.70 | 252.70 | -0.82% | 215,946 |
| Mar 9, 2026 | 263.00 | 263.20 | 248.00 | 254.80 | 254.80 | 1.47% | 252,113 |
| 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 |