Skip to main content
Supergas Power (2019) Ltd (TLV:SPGS)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,371.00
-1.00 (-0.04%)
At close: Mar 6, 2026

Supergas Power (2019) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,372.002,400.002,316.002,371.002,371.00-0.04%1,840
Mar 5, 20262,353.002,387.002,331.002,372.002,372.000.81%2,154
Mar 4, 20262,408.002,410.002,340.002,353.002,353.00-2.28%3,460
Mar 2, 20262,411.002,501.002,365.002,408.002,408.00-0.12%2,807
Feb 27, 20262,417.002,455.002,340.002,411.002,411.00-0.25%5,256
Feb 26, 20262,417.002,417.002,417.002,417.002,417.00-272
Feb 25, 20262,444.002,487.002,338.002,417.002,417.00-1.10%1,397
Feb 24, 20262,501.002,524.002,349.002,444.002,444.00-2.28%3,927
Feb 23, 20262,499.002,501.002,498.002,501.002,501.000.08%744
Feb 20, 20262,496.002,499.002,499.002,499.002,499.000.12%427
Feb 19, 20262,449.002,498.002,449.002,496.002,496.001.92%1,216
Feb 18, 20262,408.002,455.002,409.002,449.002,449.001.70%1,289
Feb 17, 20262,412.002,491.002,399.002,408.002,408.00-0.17%3,290
Feb 16, 20262,341.002,490.002,316.002,412.002,412.003.03%2,094
Feb 13, 20262,350.002,350.002,335.002,341.002,341.00-0.38%2,007
Feb 12, 20262,395.002,479.002,335.002,350.002,350.00-1.88%22,105
Feb 11, 20262,499.002,464.002,380.002,395.002,395.00-4.16%8,975
Feb 10, 20262,507.002,507.002,475.002,499.002,499.00-0.32%1,075
Feb 9, 20262,550.002,524.002,493.002,507.002,507.00-1.69%1,689
Feb 6, 20262,569.002,604.002,492.002,550.002,550.00-0.74%1,289
Feb 5, 20262,509.002,569.002,569.002,569.002,569.002.39%8,838
Feb 4, 20262,484.002,510.002,458.002,509.002,509.001.01%1,622
Feb 3, 20262,509.002,508.002,450.002,484.002,484.00-1.00%2,571
Feb 2, 20262,523.002,519.002,472.002,509.002,509.00-0.55%1,174
Jan 30, 20262,477.002,593.002,477.002,523.002,523.001.86%1,702
Jan 29, 20262,484.002,499.002,420.002,477.002,477.00-0.28%4,823
Jan 28, 20262,486.002,525.002,480.002,484.002,484.00-0.08%7,326
Jan 27, 20262,482.002,495.002,445.002,486.002,486.000.16%3,244
Jan 26, 20262,428.002,496.002,412.002,482.002,482.002.22%820
Jan 23, 20262,387.002,447.002,387.002,428.002,428.001.72%2,345
Jan 22, 20262,387.002,490.002,373.002,387.002,387.00-23,788
Jan 21, 20262,392.002,399.002,332.002,387.002,387.00-0.21%1,042
Jan 20, 20262,380.002,400.002,328.002,392.002,392.000.50%1,083
Jan 19, 20262,366.002,400.002,365.002,380.002,380.000.59%1,443
Jan 16, 20262,378.002,366.002,366.002,366.002,366.00-0.50%274
Jan 15, 20262,415.002,399.002,365.002,378.002,378.00-1.53%1,201
Jan 14, 20262,448.002,448.002,388.002,415.002,415.00-1.35%1,411
Jan 13, 20262,430.002,533.002,406.002,448.002,448.000.74%1,916
Jan 12, 20262,421.002,468.002,403.002,430.002,430.000.37%3,627
Jan 9, 20262,541.002,760.002,400.002,421.002,421.00-4.72%9,133
Jan 8, 20262,560.002,688.002,492.002,541.002,541.001.07%10,227
Jan 7, 20262,518.002,518.002,500.002,514.002,514.001.78%1,256
Jan 6, 20262,348.002,512.002,346.002,470.002,470.005.20%29,082
Jan 5, 20262,444.002,444.002,323.002,348.002,348.00-2.33%15,977
Jan 1, 20262,400.002,430.002,388.002,404.002,404.000.17%6,175
Dec 31, 20252,403.002,414.002,382.002,400.002,400.00-0.12%7,980
Dec 30, 20252,357.002,450.002,331.002,403.002,403.001.95%12,207
Dec 29, 20252,335.002,444.002,304.002,357.002,357.000.94%4,132
Dec 28, 20252,408.002,450.002,290.002,335.002,335.00-3.03%15,583
Dec 25, 20252,430.002,430.002,368.002,408.002,408.00-0.91%2,710
Dec 24, 20252,475.002,515.002,400.002,430.002,430.00-1.82%6,864
Dec 23, 20252,500.002,500.002,453.002,475.002,475.00-1.00%7,500
Dec 22, 20252,552.002,530.002,454.002,500.002,500.00-2.04%2,646
Dec 21, 20252,541.002,579.002,541.002,552.002,552.000.43%340
Dec 18, 20252,544.002,544.002,516.002,541.002,541.00-0.12%828
Dec 17, 20252,555.002,555.002,520.002,544.002,544.00-0.43%1,081
Dec 16, 20252,500.002,574.002,500.002,555.002,555.000.04%815
Dec 15, 20252,566.002,575.002,520.002,554.002,554.00-0.47%2,927
Dec 14, 20252,605.002,605.002,551.002,566.002,566.00-1.50%659
Dec 11, 20252,607.002,714.002,585.002,605.002,605.00-0.08%18,029
Dec 10, 20252,605.002,630.002,567.002,607.002,607.000.08%952
Dec 9, 20252,579.002,716.002,544.002,605.002,605.001.01%1,832
Dec 8, 20252,566.002,665.002,559.002,579.002,579.000.51%689
Dec 7, 20252,559.002,684.002,517.002,566.002,566.000.27%1,923
Dec 4, 20252,563.002,563.002,522.002,559.002,559.00-0.16%1,660
Dec 3, 20252,541.002,616.002,503.002,563.002,563.000.87%2,803
Dec 2, 20252,531.002,570.002,488.002,541.002,541.000.40%5,552
Dec 1, 20252,700.002,700.002,514.002,531.002,531.000.68%5,167
Nov 30, 20252,480.002,600.002,450.002,514.002,514.001.33%5,983
Nov 27, 20252,573.002,573.002,343.002,481.002,481.00-3.58%14,319
Nov 26, 20252,722.002,722.002,481.002,573.002,573.00-5.47%6,480
Nov 25, 20252,801.002,801.002,681.002,722.002,722.00-2.82%2,346
Nov 24, 20252,801.002,801.002,801.002,801.002,801.00-492
Nov 23, 20252,802.002,802.002,800.002,801.002,801.00-0.04%151
Nov 20, 20252,802.002,802.002,799.002,802.002,802.00-1,331
Nov 19, 20252,771.002,842.002,760.002,802.002,802.001.12%905
Nov 18, 20252,801.002,840.002,759.002,771.002,771.00-1.07%528
Nov 17, 20252,833.002,833.002,799.002,801.002,801.00-1.13%559
Nov 16, 20252,822.002,842.002,820.002,833.002,833.000.39%578
Nov 13, 20252,821.002,822.002,820.002,822.002,822.000.04%893
Nov 12, 20252,790.002,822.002,790.002,821.002,821.000.89%751
Nov 11, 20252,790.002,820.002,790.002,796.002,796.000.22%3,326
Nov 10, 20252,664.002,800.002,590.002,790.002,790.004.73%7,208
Nov 9, 20252,569.002,717.002,569.002,664.002,664.003.70%1,307
Nov 6, 20252,617.002,617.002,560.002,569.002,569.00-1.83%4,481
Nov 5, 20252,598.002,621.002,583.002,617.002,617.000.73%5,276
Nov 4, 20252,666.002,623.002,585.002,598.002,598.00-2.55%1,724
Nov 3, 20252,718.002,692.002,638.002,666.002,666.00-1.91%854
Nov 2, 20252,765.002,765.002,689.002,718.002,718.00-1.70%586
Oct 30, 20252,856.002,856.002,700.002,765.002,765.00-3.19%3,803
Oct 29, 20252,897.002,897.002,800.002,856.002,856.00-1.42%3,123
Oct 28, 20252,933.002,898.002,855.002,897.002,897.00-1.23%8,640
Oct 27, 20252,942.002,940.002,929.002,933.002,933.00-0.31%654
Oct 26, 20252,911.003,000.002,925.002,942.002,942.001.06%787
Oct 23, 20252,920.002,943.002,865.002,911.002,911.000.73%6,805
Oct 22, 20252,996.002,958.002,873.002,890.002,890.00-3.54%1,283
Oct 21, 20252,989.003,000.002,983.002,996.002,996.000.23%488
Oct 20, 20252,936.003,029.002,936.002,989.002,989.001.81%1,113
Oct 19, 20253,020.003,036.002,900.002,936.002,936.00-2.78%4,391
Oct 16, 20253,044.003,044.002,994.003,020.003,020.00-0.79%7,404