Skip to main content
Supergas Power (2019) Ltd (TLV:SPGS)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,399.00
+10.00 (0.42%)
Apr 28, 2026, 5:24 PM IDT

Supergas Power (2019) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262,392.002,390.002,388.002,389.002,389.00-0.13%2,204
Apr 24, 20262,394.002,399.002,354.002,392.002,392.00-0.08%697
Apr 23, 20262,379.002,394.002,394.002,394.002,394.000.63%593
Apr 20, 20262,371.002,380.002,371.002,379.002,379.000.34%1,548
Apr 17, 20262,380.002,388.002,344.002,371.002,371.00-0.38%1,024
Apr 16, 20262,366.002,380.002,380.002,380.002,380.000.59%665
Apr 15, 20262,387.002,399.002,333.002,366.002,366.00-0.88%1,943
Apr 14, 20262,390.002,390.002,354.002,387.002,387.001.40%1,456
Apr 13, 20262,399.002,399.002,313.002,354.002,354.00-1.88%2,213
Apr 10, 20262,388.002,400.002,364.002,399.002,399.000.88%1,969
Apr 9, 20262,389.002,389.002,350.002,378.002,378.00-0.46%2,184
Apr 6, 20262,333.002,389.002,333.002,389.002,389.002.40%478
Apr 3, 20262,285.002,335.002,285.002,333.002,333.002.10%499
Mar 31, 20262,258.002,295.002,258.002,285.002,285.001.20%1,779
Mar 30, 20262,291.002,291.002,256.002,258.002,258.00-1.44%849
Mar 27, 20262,273.002,294.002,233.002,291.002,291.000.79%686
Mar 26, 20262,206.002,295.002,209.002,273.002,273.003.04%6,842
Mar 25, 20262,100.002,248.002,131.002,206.002,206.005.05%1,267
Mar 24, 20262,104.002,136.002,080.002,100.002,100.00-0.19%16,944
Mar 23, 20262,105.002,231.002,100.002,104.002,104.00-0.05%1,513
Mar 20, 20262,136.002,278.002,098.002,105.002,105.00-1.45%3,903
Mar 19, 20262,110.002,198.002,130.002,136.002,136.001.23%3,439
Mar 18, 20262,133.002,133.002,089.002,110.002,110.00-1.08%1,686
Mar 17, 20262,204.002,290.002,121.002,133.002,133.00-3.22%62,743
Mar 16, 20262,205.002,238.002,181.002,204.002,204.00-0.05%22,510
Mar 13, 20262,294.002,294.002,155.002,205.002,205.00-2.48%6,323
Mar 12, 20262,295.002,295.002,260.002,261.002,261.00-1.48%654
Mar 11, 20262,364.002,391.002,273.002,295.002,295.00-2.92%2,327
Mar 10, 20262,400.002,375.002,349.002,364.002,364.00-1.50%1,323
Mar 9, 20262,371.002,400.002,371.002,400.002,400.001.22%2,141
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