Space-Communication Ltd (SCC.TA)
Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:24PM IDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 56.50 | 56.60 | 55.00 | 55.60 | 55.60 | 10,648 |
| May 20, 2024 | 54.10 | 59.90 | 53.80 | 56.50 | 56.50 | 54,176 |
| May 19, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| May 16, 2024 | 61.10 | 62.00 | 61.00 | 61.10 | 61.10 | 20,887 |
| May 15, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 4,152 |
| May 12, 2024 | 61.40 | 62.00 | 60.00 | 60.50 | 60.50 | 39,442 |
| May 09, 2024 | 59.90 | 63.80 | 59.90 | 61.40 | 61.40 | 92,820 |
| May 08, 2024 | 61.00 | 64.50 | 59.00 | 59.90 | 59.90 | 328,838 |
| May 07, 2024 | 58.70 | 60.00 | 58.30 | 59.20 | 59.20 | 25,491 |
| May 06, 2024 | 56.10 | 60.00 | 56.10 | 58.70 | 58.70 | 127,044 |
| May 05, 2024 | 56.20 | 57.30 | 54.00 | 56.10 | 56.10 | 130,417 |
| May 02, 2024 | 58.40 | 58.40 | 52.60 | 57.40 | 57.40 | 109,519 |
| May 01, 2024 | 64.80 | 66.00 | 56.80 | 58.40 | 58.40 | 345,069 |
| Apr 30, 2024 | 62.60 | 64.80 | 59.00 | 60.70 | 60.70 | 5,943 |
| Apr 25, 2024 | 62.30 | 68.50 | 62.30 | 62.60 | 62.60 | 15,407 |
| Apr 24, 2024 | 64.60 | 65.00 | 61.40 | 62.30 | 62.30 | 90,909 |
| Apr 21, 2024 | 62.00 | 62.00 | 58.20 | 61.40 | 61.40 | 93,825 |
| Apr 18, 2024 | 55.00 | 60.00 | 55.00 | 56.90 | 56.90 | 59,334 |
| Apr 17, 2024 | 63.00 | 63.00 | 54.10 | 57.10 | 57.10 | 109,682 |
| Apr 16, 2024 | 56.50 | 59.30 | 56.50 | 57.00 | 57.00 | 30,133 |
| Apr 15, 2024 | 60.20 | 65.00 | 56.50 | 58.30 | 58.30 | 51,544 |
| Apr 14, 2024 | 67.10 | 67.10 | 60.00 | 60.20 | 60.20 | 106,418 |
| Apr 11, 2024 | 62.00 | 69.00 | 62.00 | 67.10 | 67.10 | 199,281 |
| Apr 10, 2024 | 59.60 | 61.90 | 60.00 | 61.20 | 61.20 | 77,484 |
| Apr 09, 2024 | 60.00 | 61.00 | 58.00 | 59.60 | 59.60 | 5,683 |
| Apr 08, 2024 | 61.10 | 61.00 | 57.20 | 60.00 | 60.00 | 2,000 |
| Apr 07, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 60.60 | 62.00 | 56.50 | 60.70 | 60.70 | 51,429 |
| Apr 03, 2024 | 60.10 | 62.00 | 60.10 | 60.60 | 60.60 | 61,703 |
| Apr 02, 2024 | 59.20 | 60.40 | 58.50 | 60.10 | 60.10 | 184,053 |
| Apr 01, 2024 | 58.80 | 61.50 | 58.80 | 59.20 | 59.20 | 37,493 |
| Mar 31, 2024 | 58.60 | 59.00 | 58.60 | 58.70 | 58.70 | 83,325 |
| Mar 28, 2024 | 58.00 | 61.00 | 57.10 | 58.60 | 58.60 | 145,802 |
| Mar 27, 2024 | 58.60 | 60.00 | 60.00 | 60.00 | 60.00 | 14,476 |
| Mar 26, 2024 | 60.00 | 61.90 | 58.00 | 58.60 | 58.60 | 43,888 |
| Mar 25, 2024 | 58.10 | 61.90 | 58.10 | 60.20 | 60.20 | 51,165 |
| Mar 21, 2024 | 60.70 | 62.00 | 57.00 | 58.10 | 58.10 | 49,317 |
| Mar 20, 2024 | 62.90 | 62.90 | 59.50 | 60.70 | 60.70 | 43,784 |
| Mar 19, 2024 | 54.10 | 61.00 | 54.10 | 59.50 | 59.50 | 126,779 |
| Mar 18, 2024 | 56.00 | 56.00 | 54.10 | 55.10 | 55.10 | 11,653 |
| Mar 17, 2024 | 56.10 | 59.00 | 55.00 | 55.80 | 55.80 | 7,105 |
| Mar 14, 2024 | 56.90 | 56.80 | 56.00 | 56.10 | 56.10 | 31,527 |
| Mar 13, 2024 | 56.50 | 59.00 | 53.50 | 56.90 | 56.90 | 66,955 |
| Mar 12, 2024 | 57.00 | 57.00 | 53.10 | 55.40 | 55.40 | 20,249 |
| Mar 11, 2024 | 57.30 | 59.00 | 53.90 | 57.00 | 57.00 | 216,967 |
| Mar 10, 2024 | 50.80 | 58.80 | 50.00 | 57.30 | 57.30 | 259,700 |
| Mar 07, 2024 | 47.70 | 49.90 | 47.30 | 48.10 | 48.10 | 63,833 |
| Mar 06, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| Mar 05, 2024 | 47.90 | 48.60 | 47.30 | 47.50 | 47.50 | 78,965 |
| Mar 04, 2024 | 48.10 | 48.50 | 47.80 | 47.90 | 47.90 | 17,919 |
| Mar 03, 2024 | 47.70 | 49.10 | 47.70 | 48.10 | 48.10 | 78,612 |
| Feb 29, 2024 | 48.00 | 48.90 | 47.50 | 47.70 | 47.70 | 117,183 |
| Feb 28, 2024 | 51.00 | 51.00 | 47.00 | 48.70 | 48.70 | 95,882 |
| Feb 26, 2024 | 50.20 | 52.90 | 49.50 | 51.00 | 51.00 | 188,595 |
| Feb 25, 2024 | 51.90 | 53.90 | 50.00 | 50.20 | 50.20 | 136,376 |
| Feb 22, 2024 | 54.60 | 54.80 | 51.20 | 51.90 | 51.90 | 469,550 |
| Feb 21, 2024 | 56.90 | 58.90 | 54.00 | 54.60 | 54.60 | 201,453 |
| Feb 20, 2024 | 59.00 | 59.00 | 56.50 | 56.90 | 56.90 | 28,030 |
| Feb 19, 2024 | 58.50 | 59.40 | 57.00 | 57.70 | 57.70 | 82,360 |
| Feb 18, 2024 | 57.50 | 59.60 | 57.50 | 58.50 | 58.50 | 21,817 |
| Feb 15, 2024 | 64.30 | 65.50 | 57.70 | 58.50 | 58.50 | 491,375 |
| Feb 14, 2024 | 65.30 | 65.00 | 61.50 | 62.50 | 62.50 | 80,164 |
| Feb 13, 2024 | 64.70 | 66.80 | 64.10 | 65.30 | 65.30 | 39,213 |
| Feb 12, 2024 | 64.10 | 65.80 | 63.00 | 64.70 | 64.70 | 89,716 |
| Feb 11, 2024 | 67.60 | 67.00 | 63.00 | 64.10 | 64.10 | 94,762 |
| Feb 08, 2024 | 69.10 | 69.00 | 66.00 | 67.60 | 67.60 | 55,985 |
| Feb 07, 2024 | 65.90 | 70.50 | 68.60 | 69.10 | 69.10 | 41,769 |
| Feb 06, 2024 | 64.30 | 68.80 | 65.00 | 65.90 | 65.90 | 94,640 |
| Feb 05, 2024 | 61.30 | 65.80 | 60.00 | 64.30 | 64.30 | 173,073 |
| Feb 04, 2024 | 62.00 | 62.70 | 61.00 | 61.30 | 61.30 | 103,951 |
| Feb 01, 2024 | 60.00 | 62.80 | 58.20 | 60.60 | 60.60 | 95,147 |
| Jan 31, 2024 | 59.30 | 62.80 | 57.10 | 61.20 | 61.20 | 104,291 |
| Jan 30, 2024 | 61.60 | 61.60 | 56.90 | 59.30 | 59.30 | 456,890 |
| Jan 29, 2024 | 67.10 | 68.00 | 60.60 | 61.60 | 61.60 | 836,583 |
| Jan 28, 2024 | 65.00 | 67.90 | 64.00 | 66.30 | 66.30 | 501,244 |
| Jan 25, 2024 | 74.00 | 74.00 | 69.10 | 71.20 | 71.20 | 65,200 |
| Jan 24, 2024 | 77.20 | 77.20 | 70.00 | 74.00 | 74.00 | 177,589 |
| Jan 23, 2024 | 73.10 | 78.30 | 66.60 | 74.30 | 74.30 | 1,019,940 |
| Jan 22, 2024 | 77.80 | 77.80 | 71.90 | 73.10 | 73.10 | 282,587 |
| Jan 21, 2024 | 77.70 | 81.00 | 74.00 | 76.10 | 76.10 | 622,743 |
| Jan 18, 2024 | 82.00 | 120.00 | 60.00 | 76.30 | 76.30 | 4,250,350 |
| Jan 17, 2024 | 96.90 | 105.00 | 84.10 | 85.20 | 85.20 | 605,430 |
| Jan 16, 2024 | 97.10 | 99.70 | 95.20 | 96.90 | 96.90 | 38,403 |
| Jan 15, 2024 | 96.60 | 98.00 | 94.50 | 97.10 | 97.10 | 11,076 |
| Jan 14, 2024 | 94.80 | 98.90 | 98.00 | 96.60 | 96.60 | 1,090 |
| Jan 11, 2024 | 102.80 | 102.80 | 93.10 | 94.80 | 94.80 | 77,222 |
| Jan 10, 2024 | 95.50 | 99.00 | 94.00 | 97.80 | 97.80 | 65,396 |
| Jan 09, 2024 | 95.90 | 97.90 | 93.60 | 95.50 | 95.50 | 4,389 |
| Jan 08, 2024 | 94.90 | 97.90 | 95.10 | 95.90 | 95.90 | 8,116 |
| Jan 07, 2024 | 97.90 | 97.90 | 94.90 | 94.90 | 94.90 | 72,949 |
| Jan 04, 2024 | 96.70 | 100.00 | 94.90 | 97.20 | 97.20 | 9,304 |
| Jan 03, 2024 | 97.00 | 97.00 | 96.00 | 96.70 | 96.70 | 44,121 |
| Jan 02, 2024 | 98.00 | 98.00 | 93.00 | 94.50 | 94.50 | 22,471 |
| Jan 01, 2024 | 95.00 | 95.00 | 92.70 | 94.50 | 94.50 | 34,233 |
| Dec 31, 2023 | 90.20 | 93.80 | 90.20 | 92.60 | 92.60 | 105,867 |
| Dec 28, 2023 | 93.00 | 93.00 | 89.20 | 90.80 | 90.80 | 101,143 |
| Dec 27, 2023 | 93.00 | 95.50 | 92.10 | 93.00 | 93.00 | 40,531 |
| Dec 26, 2023 | 97.00 | 97.00 | 92.30 | 93.00 | 93.00 | 120,989 |
| Dec 25, 2023 | 91.60 | 97.00 | 93.50 | 95.50 | 95.50 | 117,476 |
| Dec 24, 2023 | 90.40 | 94.70 | 88.60 | 91.60 | 91.60 | 105,940 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.