Skip to main content
Shapir Engineering and Industry Ltd (TLV:SPEN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,712.00
+17.00 (0.46%)
At close: Mar 6, 2026

TLV:SPEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,709.003,830.003,669.003,712.003,712.000.46%292,507
Mar 5, 20263,523.003,695.003,503.003,695.003,695.004.88%274,278
Mar 4, 20263,457.003,573.003,457.003,523.003,523.002.26%357,785
Mar 2, 20263,270.003,491.003,270.003,445.003,445.005.35%440,316
Feb 27, 20263,234.003,270.003,112.003,270.003,270.000.89%505,722
Feb 26, 20263,181.003,284.003,100.003,241.003,241.001.89%1,592,024
Feb 25, 20263,291.003,291.003,153.003,181.003,181.00-2.63%1,879,588
Feb 24, 20263,330.003,338.003,230.003,267.003,267.00-1.60%473,261
Feb 23, 20263,285.003,320.003,235.003,320.003,320.001.07%216,848
Feb 20, 20263,242.003,310.003,201.003,285.003,285.001.77%420,451
Feb 19, 20263,224.003,252.003,201.003,228.003,228.000.12%151,961
Feb 18, 20263,265.003,265.003,201.003,224.003,224.00-1.26%800,629
Feb 17, 20263,205.003,270.003,189.003,265.003,265.000.96%193,241
Feb 16, 20263,237.003,285.003,185.003,234.003,234.000.94%332,162
Feb 13, 20263,234.003,237.003,175.003,204.003,204.00-0.84%180,207
Feb 12, 20263,221.003,245.003,060.003,231.003,231.000.94%420,869
Feb 11, 20263,200.003,218.003,182.003,201.003,201.000.03%304,320
Feb 10, 20263,099.003,200.003,093.003,200.003,200.002.30%298,756
Feb 9, 20263,153.003,179.003,100.003,128.003,128.00-0.79%291,039
Feb 6, 20263,163.003,220.003,126.003,153.003,153.00-0.41%2,096,750
Feb 5, 20263,090.003,199.003,090.003,166.003,166.002.69%3,174,536
Feb 4, 20263,096.003,150.003,020.003,083.003,083.000.10%461,344
Feb 3, 20262,987.003,102.002,987.003,080.003,080.003.11%370,492
Feb 2, 20262,990.002,990.002,921.002,987.002,987.00-0.10%464,715
Jan 30, 20262,997.003,012.002,960.002,990.002,990.00-0.66%215,478
Jan 29, 20263,024.003,035.002,972.003,010.003,010.00-0.46%484,075
Jan 28, 20263,055.003,087.002,985.003,024.003,024.00-1.01%512,107
Jan 27, 20263,080.003,120.003,040.003,055.003,055.00-0.81%633,247
Jan 26, 20263,200.003,200.003,068.003,080.003,080.00-3.75%832,961
Jan 23, 20263,127.003,213.003,089.003,200.003,200.003.56%631,918
Jan 22, 20263,051.003,110.003,040.003,090.003,090.001.28%236,173
Jan 21, 20263,074.003,125.003,051.003,051.003,051.00-0.75%360,090
Jan 20, 20263,197.003,210.003,059.003,074.003,074.00-3.85%359,555
Jan 19, 20263,242.003,260.003,163.003,197.003,197.00-2.83%449,635
Jan 16, 20263,284.003,324.003,257.003,290.003,290.000.92%161,493
Jan 15, 20263,234.003,267.003,203.003,260.003,260.000.34%422,292
Jan 14, 20263,326.003,383.003,223.003,249.003,249.00-3.30%447,795
Jan 13, 20263,358.003,394.003,307.003,360.003,360.000.06%183,532
Jan 12, 20263,382.003,399.003,323.003,358.003,358.00-1.50%171,441
Jan 9, 20263,409.003,453.003,228.003,409.003,409.00-0.32%130,159
Jan 8, 20263,428.003,473.003,398.003,420.003,420.00-0.75%195,716
Jan 7, 20263,466.003,500.003,408.003,446.003,446.00-0.03%1,580,216
Jan 6, 20263,394.003,465.003,350.003,447.003,447.000.79%466,263
Jan 5, 20263,150.003,420.003,150.003,420.003,420.009.62%3,107,634
Jan 1, 20263,060.003,129.003,058.003,120.003,120.00-0.29%265,759
Dec 31, 20253,098.003,222.003,030.003,129.003,129.001.00%784,009
Dec 30, 20253,069.003,119.003,060.003,098.003,098.000.55%360,426
Dec 29, 20253,081.003,115.003,043.003,081.003,081.00-288,254
Dec 28, 20252,980.003,188.002,980.003,081.003,081.001.65%249,134
Dec 25, 20253,157.003,168.003,020.003,031.003,031.00-4.38%350,868
Dec 24, 20253,126.003,190.003,080.003,170.003,170.002.92%587,967
Dec 23, 20253,038.003,128.003,032.003,080.003,080.001.28%345,975
Dec 22, 20252,938.003,051.002,938.003,041.003,041.002.74%378,061
Dec 21, 20252,979.002,999.002,955.002,960.002,960.00-0.64%93,791
Dec 18, 20252,992.003,013.002,973.002,979.002,979.00-0.13%338,780
Dec 17, 20252,990.002,995.002,950.002,983.002,983.000.88%154,381
Dec 16, 20252,952.003,016.002,952.002,957.002,957.00-0.77%142,115
Dec 15, 20253,047.003,047.002,959.002,980.002,980.00-0.63%197,354
Dec 14, 20253,074.003,100.002,951.002,999.002,999.00-2.44%234,373
Dec 11, 20253,010.003,096.002,981.003,074.003,074.002.23%1,653,659
Dec 10, 20252,980.003,040.002,949.003,007.003,007.000.91%1,512,623
Dec 9, 20252,924.002,985.002,921.002,980.002,980.001.53%206,214
Dec 8, 20252,905.002,966.002,905.002,935.002,935.00-0.54%131,654
Dec 7, 20252,969.002,983.002,938.002,951.002,951.00-0.61%90,096
Dec 4, 20252,993.002,993.002,920.002,969.002,969.00-0.34%301,223
Dec 3, 20252,996.003,028.002,946.002,979.002,979.00-0.57%176,495
Dec 2, 20252,894.002,996.002,885.002,996.002,996.004.24%315,436
Dec 1, 20252,876.002,930.002,871.002,874.002,874.00-2.54%182,197
Nov 30, 20252,916.002,989.002,903.002,949.002,949.000.65%172,775
Nov 27, 20252,890.002,950.002,886.002,930.002,930.001.38%697,942
Nov 26, 20252,919.002,919.002,851.002,890.002,890.00-0.34%343,316
Nov 25, 20252,895.002,900.002,810.002,900.002,900.000.59%217,517
Nov 24, 20252,791.002,906.002,734.002,883.002,883.004.31%1,338,470
Nov 23, 20252,842.002,869.002,762.002,764.002,764.00-3.69%217,198
Nov 20, 20252,963.002,963.002,845.002,870.002,870.00-3.14%511,127
Nov 19, 20253,039.003,052.002,942.002,963.002,963.00-2.50%228,813
Nov 18, 20253,048.003,106.003,012.003,039.003,039.00-1.23%235,480
Nov 17, 20253,102.003,106.003,051.003,077.003,077.00-0.77%164,853
Nov 16, 20253,059.003,101.003,016.003,101.003,101.002.44%193,602
Nov 13, 20253,050.003,059.002,979.003,027.003,027.00-0.75%219,700
Nov 12, 20252,971.003,050.002,971.003,050.003,050.002.66%149,172
Nov 11, 20252,996.002,999.002,944.002,971.002,971.00-0.97%520,584
Nov 10, 20252,988.003,016.002,970.003,000.003,000.001.76%203,853
Nov 9, 20252,964.002,999.002,913.002,948.002,948.00-0.24%108,210
Nov 6, 20252,995.002,995.002,955.002,955.002,955.00-0.91%501,019
Nov 5, 20253,030.003,039.002,966.002,982.002,982.00-1.58%182,866
Nov 4, 20253,001.003,040.002,981.003,030.003,030.000.33%294,464
Nov 3, 20252,961.003,040.002,932.003,020.003,020.003.67%435,039
Nov 2, 20252,940.002,940.002,880.002,913.002,913.000.10%89,504
Oct 30, 20252,954.002,955.002,888.002,910.002,910.00-2.02%560,022
Oct 29, 20252,960.002,982.002,940.002,970.002,970.000.34%360,317
Oct 28, 20252,974.002,987.002,936.002,960.002,960.00-0.97%193,152
Oct 27, 20253,036.003,036.002,959.002,989.002,989.00-0.30%188,517
Oct 26, 20252,952.003,000.002,936.002,998.002,998.002.08%229,785
Oct 23, 20252,871.002,968.002,870.002,937.002,937.001.66%236,761
Oct 22, 20252,833.002,920.002,829.002,889.002,889.001.98%218,704
Oct 21, 20252,934.002,950.002,824.002,833.002,833.00-3.44%448,658
Oct 20, 20252,918.002,965.002,903.002,934.002,934.000.55%226,640
Oct 19, 20252,963.002,980.002,875.002,918.002,918.00-0.78%239,134
Oct 16, 20252,986.003,005.002,941.002,941.002,941.00-1.51%693,350