Scodix Ltd. (TLV:SCDX)
Israel
· Delayed Price · Currency is ILS · Price in ILA 184.10
-2.00 (-1.07%)
Apr 28, 2026, 5:24 PM IDT
Scodix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 190.00 | 190.00 | 183.10 | 183.10 | - | -1.61% | 5,315 |
| Apr 27, 2026 | 182.20 | 186.20 | 186.10 | 186.10 | 186.10 | 2.14% | 1,566 |
| Apr 24, 2026 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | - | 2 |
| Apr 23, 2026 | 177.90 | 184.80 | 177.70 | 182.20 | 182.20 | 4.65% | 19,082 |
| Apr 20, 2026 | 173.90 | 179.70 | 173.90 | 174.10 | 174.10 | 0.12% | 1,353 |
| Apr 17, 2026 | 173.10 | 174.90 | 173.10 | 173.90 | 173.90 | 0.46% | 5,016 |
| Apr 16, 2026 | 178.30 | 174.60 | 167.90 | 173.10 | 173.10 | -2.92% | 13,992 |
| Apr 15, 2026 | 172.80 | 185.70 | 170.00 | 178.30 | 178.30 | 3.18% | 55,474 |
| Apr 14, 2026 | 176.00 | 178.60 | 170.20 | 172.80 | 172.80 | -1.26% | 23,610 |
| Apr 13, 2026 | 178.80 | 177.00 | 172.10 | 175.00 | 175.00 | -2.13% | 13,317 |
| Apr 10, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | - | 33,152 |
| Apr 9, 2026 | 176.80 | 181.00 | 171.10 | 178.80 | 178.80 | 1.13% | 221,342 |
| Apr 6, 2026 | 176.90 | 178.10 | 170.00 | 176.80 | 176.80 | -0.06% | 55,689 |
| Apr 3, 2026 | 177.00 | 177.10 | 176.70 | 176.90 | 176.90 | 0.06% | 35,380 |
| Mar 31, 2026 | 184.70 | 181.00 | 174.00 | 176.80 | 176.80 | -4.28% | 27,327 |
| Mar 30, 2026 | 188.00 | 187.90 | 183.80 | 184.70 | 184.70 | -1.76% | 12,457 |
| Mar 27, 2026 | 200.50 | 200.50 | 184.00 | 188.00 | 188.00 | -0.11% | 18,938 |
| Mar 26, 2026 | 188.10 | 188.80 | 188.00 | 188.20 | 188.20 | 0.05% | 31,950 |
| Mar 25, 2026 | 188.00 | 191.40 | 187.20 | 188.10 | 188.10 | 0.05% | 109,310 |
| Mar 24, 2026 | 189.80 | 193.90 | 186.70 | 188.00 | 188.00 | -0.95% | 27,900 |
| Mar 23, 2026 | 188.20 | 194.80 | 183.00 | 189.80 | 189.80 | 0.85% | 56,210 |
| Mar 20, 2026 | 199.60 | 199.60 | 188.00 | 188.20 | 188.20 | -5.71% | 159,754 |
| Mar 19, 2026 | 199.70 | 194.60 | 194.60 | 199.60 | 199.60 | -0.05% | 14 |
| Mar 18, 2026 | 197.10 | 201.80 | 197.00 | 199.70 | 199.70 | 1.32% | 16,176 |
| Mar 17, 2026 | 197.40 | 197.40 | 195.60 | 197.10 | 197.10 | -2.33% | 1,960 |
| Mar 16, 2026 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | - | 9 |
| Mar 13, 2026 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | - | 5,008 |
| Mar 12, 2026 | 202.10 | 202.80 | 201.80 | 201.80 | 201.80 | -0.15% | 3,164 |
| Mar 11, 2026 | 202.40 | 202.40 | 192.30 | 202.10 | 202.10 | -0.15% | 31 |
| Mar 10, 2026 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | - | 4,012 |
| Mar 9, 2026 | 202.70 | 202.70 | 201.90 | 202.40 | 202.40 | -0.15% | 5,261 |
| Mar 6, 2026 | 206.20 | 203.90 | 202.00 | 202.70 | 202.70 | -1.70% | 3,796 |
| Mar 5, 2026 | 204.50 | 212.10 | 204.50 | 206.20 | 206.20 | -1.34% | 6,978 |
| Mar 4, 2026 | 208.30 | 219.90 | 208.30 | 209.00 | 209.00 | 0.34% | 14,781 |
| Mar 2, 2026 | 208.80 | 208.80 | 208.00 | 208.30 | 208.30 | -0.24% | 5,054 |
| Feb 27, 2026 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | - | 2,429 |
| Feb 26, 2026 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | - | 259 |
| Feb 25, 2026 | 209.30 | 209.30 | 200.90 | 208.80 | 208.80 | -0.24% | 61 |
| Feb 24, 2026 | 206.00 | 210.60 | 201.10 | 209.30 | 209.30 | -0.62% | 4,540 |
| Feb 23, 2026 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | - | 17 |
| Feb 20, 2026 | 206.60 | 211.10 | 203.10 | 210.60 | 210.60 | 1.94% | 1,056 |
| Feb 19, 2026 | 208.50 | 201.00 | 201.00 | 206.60 | 206.60 | -0.91% | 233 |
| Feb 18, 2026 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | - | 11 |
| Feb 17, 2026 | 208.50 | 208.50 | 208.50 | 208.50 | 208.50 | - | 43 |
| Feb 16, 2026 | 205.20 | 210.20 | 201.20 | 208.50 | 208.50 | 1.61% | 13,868 |
| Feb 13, 2026 | 208.00 | 208.00 | 208.00 | 205.20 | 205.20 | 0.29% | 167 |
| Feb 12, 2026 | 195.00 | 205.50 | 195.00 | 204.60 | 204.60 | 4.92% | 50,291 |
| Feb 11, 2026 | 194.80 | 198.40 | 194.80 | 195.00 | 195.00 | -0.41% | 4,038 |
| Feb 10, 2026 | 199.10 | 199.10 | 194.70 | 195.80 | 195.80 | -1.66% | 23,487 |
| Feb 9, 2026 | 206.90 | 206.90 | 199.00 | 199.10 | 199.10 | -1.68% | 3,361 |
| Feb 6, 2026 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | - | 220 |
| Feb 5, 2026 | 210.40 | 210.40 | 200.10 | 202.50 | 202.50 | -3.75% | 22,498 |
| Feb 4, 2026 | 214.80 | 214.80 | 210.10 | 210.40 | 210.40 | -2.05% | 3,135 |
| Feb 3, 2026 | 223.90 | 223.90 | 211.00 | 214.80 | 214.80 | -1.96% | 29,742 |
| Feb 2, 2026 | 215.20 | 219.80 | 215.10 | 219.10 | 219.10 | 1.81% | 2,307 |
| Jan 30, 2026 | 210.30 | 220.00 | 210.00 | 215.20 | 215.20 | 2.33% | 12,073 |
| Jan 29, 2026 | 212.50 | 212.50 | 201.90 | 210.30 | 210.30 | -1.04% | 19,864 |
| Jan 28, 2026 | 213.00 | 215.40 | 210.50 | 212.50 | 212.50 | -0.23% | 13,545 |
| Jan 27, 2026 | 216.30 | 216.30 | 210.50 | 213.00 | 213.00 | -1.53% | 902 |
| Jan 26, 2026 | 215.30 | 222.00 | 213.10 | 216.30 | 216.30 | 0.46% | 4,078 |
| Jan 23, 2026 | 206.60 | 216.00 | 206.60 | 215.30 | 215.30 | 4.21% | 15,629 |
| Jan 22, 2026 | 196.50 | 213.00 | 196.50 | 206.60 | 206.60 | 5.14% | 14,263 |
| Jan 21, 2026 | 196.50 | 196.70 | 195.10 | 196.50 | 196.50 | - | 7,822 |
| Jan 20, 2026 | 201.90 | 205.00 | 188.90 | 196.50 | 196.50 | -2.67% | 9,846 |
| Jan 19, 2026 | 201.40 | 202.00 | 202.00 | 201.90 | 201.90 | 0.25% | 830 |
| Jan 16, 2026 | 200.00 | 202.00 | 200.00 | 201.40 | 201.40 | 0.55% | 3,879 |
| Jan 15, 2026 | 210.40 | 210.40 | 199.00 | 200.30 | 200.30 | -4.80% | 48,957 |
| Jan 14, 2026 | 218.80 | 218.80 | 206.70 | 210.40 | 210.40 | -3.84% | 28,089 |
| Jan 13, 2026 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | - | 4,360 |
| Jan 12, 2026 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | - | 2,567 |
| Jan 9, 2026 | 218.90 | 218.90 | 214.30 | 218.80 | 218.80 | -0.05% | 5,468 |
| Jan 8, 2026 | 225.40 | 225.40 | 215.70 | 218.90 | 218.90 | -0.77% | 13,127 |
| Jan 7, 2026 | 228.40 | 228.40 | 217.00 | 220.60 | 220.60 | -1.30% | 25,022 |
| Jan 6, 2026 | 222.30 | 232.30 | 217.60 | 223.50 | 223.50 | 0.54% | 13,562 |
| Jan 5, 2026 | 218.50 | 226.00 | 220.30 | 222.30 | 222.30 | 1.74% | 15,121 |
| Jan 1, 2026 | 214.80 | 221.10 | 214.80 | 218.50 | 218.50 | 1.72% | 5,076 |
| Dec 31, 2025 | 225.00 | 225.00 | 200.00 | 214.80 | 214.80 | -5.62% | 81,710 |
| Dec 30, 2025 | 228.30 | 228.30 | 227.60 | 227.60 | 227.60 | -0.31% | 12,008 |
| Dec 29, 2025 | 232.80 | 232.70 | 227.00 | 228.30 | 228.30 | -1.93% | 11,391 |
| Dec 28, 2025 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | - | 88 |
| Dec 25, 2025 | 235.80 | 235.80 | 229.00 | 232.80 | 232.80 | -1.27% | 16,380 |
| Dec 24, 2025 | 252.10 | 252.10 | 229.40 | 235.80 | 235.80 | -6.47% | 48,355 |
| Dec 23, 2025 | 254.70 | 254.70 | 236.90 | 252.10 | 252.10 | -1.02% | 2,658 |
| Dec 22, 2025 | 256.90 | 254.40 | 254.40 | 254.70 | 254.70 | -0.86% | 746 |
| Dec 21, 2025 | 256.90 | 256.90 | 256.90 | 256.90 | 256.90 | - | 18 |
| Dec 18, 2025 | 256.90 | 256.90 | 256.90 | 256.90 | 256.90 | - | 69 |
| Dec 17, 2025 | 253.10 | 258.60 | 253.10 | 256.90 | 256.90 | -0.70% | 3,608 |
| Dec 16, 2025 | 253.90 | 258.70 | 253.90 | 258.70 | 258.70 | 1.89% | 1,020 |
| Dec 15, 2025 | 253.80 | 254.00 | 253.80 | 253.90 | 253.90 | 0.04% | 2,532 |
| Dec 14, 2025 | 255.00 | 255.50 | 250.00 | 253.80 | 253.80 | -0.47% | 2,887 |
| Dec 11, 2025 | 254.80 | 255.00 | 254.80 | 255.00 | 255.00 | 0.08% | 1,629 |
| Dec 10, 2025 | 255.40 | 250.30 | 250.30 | 254.80 | 254.80 | -0.23% | 101 |
| Dec 9, 2025 | 254.60 | 259.00 | 249.60 | 255.40 | 255.40 | 0.31% | 264 |
| Dec 8, 2025 | 250.10 | 255.60 | 251.30 | 254.60 | 254.60 | 1.80% | 5,890 |
| Dec 7, 2025 | 250.00 | 255.00 | 247.00 | 250.10 | 250.10 | 1.26% | 20,475 |
| Dec 4, 2025 | 237.80 | 247.30 | 242.00 | 247.00 | 247.00 | 3.87% | 1,067 |
| Dec 3, 2025 | 232.60 | 241.90 | 237.60 | 237.80 | 237.80 | 2.24% | 1,042 |
| Dec 2, 2025 | 232.00 | 248.00 | 231.90 | 232.60 | 232.60 | 0.26% | 2,835 |
| Dec 1, 2025 | 234.90 | 234.90 | 231.50 | 232.00 | 232.00 | -1.23% | 5,499 |
| Nov 30, 2025 | 234.80 | 237.10 | 230.40 | 234.90 | 234.90 | 0.04% | 6,050 |