Skip to main content
Shapir Engineering and Industry Ltd (TLV:SPEN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,106.00
+118.00 (2.96%)
Apr 28, 2026, 5:29 PM IDT

TLV:SPEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,997.004,119.003,972.004,106.004,106.002.96%345,791
Apr 27, 20264,034.004,081.003,963.003,988.003,988.00-1.53%262,471
Apr 24, 20263,998.004,138.003,967.004,050.004,050.000.62%605,827
Apr 23, 20263,997.004,144.003,997.004,025.004,025.000.88%841,031
Apr 20, 20264,010.004,045.003,962.003,990.003,990.00-0.30%310,174
Apr 17, 20264,011.004,073.003,986.004,002.004,002.00-314,189
Apr 16, 20264,048.004,082.003,988.004,002.004,002.000.02%484,970
Apr 15, 20264,013.004,071.003,971.004,001.004,001.00-743,196
Apr 14, 20263,980.004,086.003,980.004,001.004,001.000.03%508,525
Apr 13, 20263,953.004,040.003,942.004,000.004,000.000.50%512,586
Apr 10, 20263,951.003,989.003,931.003,980.003,980.001.32%637,389
Apr 9, 20263,835.003,982.003,835.003,928.003,928.003.37%1,091,519
Apr 6, 20263,760.003,848.003,743.003,800.003,800.001.31%394,691
Apr 3, 20263,747.003,800.003,702.003,751.003,751.000.11%205,894
Mar 31, 20263,653.003,804.003,619.003,747.003,747.000.81%973,568
Mar 30, 20263,701.003,741.003,600.003,717.003,717.00-0.99%1,027,380
Mar 27, 20263,781.003,810.003,732.003,754.003,754.00-1.21%936,583
Mar 26, 20263,690.003,870.003,635.003,800.003,800.002.15%979,991
Mar 25, 20263,658.003,785.003,603.003,720.003,720.002.20%1,078,801
Mar 24, 20263,642.003,677.003,566.003,640.003,640.00-1.01%330,003
Mar 23, 20263,636.003,870.003,630.003,677.003,677.00-1.00%973,205
Mar 20, 20263,700.003,740.003,549.003,714.003,714.001.75%618,374
Mar 19, 20263,313.003,814.003,313.003,650.003,650.0010.24%1,542,379
Mar 18, 20263,408.003,413.003,263.003,311.003,311.00-2.85%329,153
Mar 17, 20263,404.003,424.003,337.003,408.003,408.000.12%140,537
Mar 16, 20263,411.003,424.003,341.003,404.003,404.00-0.29%170,477
Mar 13, 20263,369.003,428.003,336.003,414.003,414.000.95%104,551
Mar 12, 20263,415.003,431.003,341.003,382.003,382.00-2.51%258,694
Mar 11, 20263,530.003,562.003,432.003,469.003,469.00-2.83%515,674
Mar 10, 20263,662.003,703.003,543.003,570.003,570.00-2.51%440,749
Mar 9, 20263,650.003,718.003,590.003,662.003,662.00-1.35%480,165
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