TASE · SMSH · stock
Smart Shooter Ltd. (SMSH) stock price history
Every TASE trading session of Smart Shooter Ltd. from Mar 5, 2026 to Sep 28, 2026: 143 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SMSH adjusted close, 2026 to 2026
- ₪27.30
- All time high, 2026
- ₪28.19
- 52 week high, ₪0.1650 low
- 143
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
SMSH key facts
- Smart Shooter Ltd. (SMSH) closed at ₪15.70 on Sep 28, 2026 on TASE.
- SMSH's all time high close is ₪27.30, set on Jun 2, 2026; its all time low close is ₪0.1721 on Mar 30, 2026.
- SMSH's 52 week range is ₪0.1650 to ₪28.19.
- SMSH's deepest drawdown was -46.9% from Jun 2, 2026 to Sep 17, 2026.
- DataCedar holds 143 daily sessions of SMSH history from Mar 5, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SMSH price chart, 2026 to 2026
SMSH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.6% |
| 3 months | -31.1% |
| 6 months | +8,681% |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 5, 2026 | +7,750% |
SMSH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪27.30 on Jun 2, 2026
- All time low close
- ₪0.1721 on Mar 30, 2026
- 52 week high
- ₪28.19 on Jun 3, 2026
- 52 week low
- ₪0.1650 on Mar 30, 2026
- Deepest drawdown
- -46.9% from Jun 2, 2026 to Sep 17, 2026, not yet recovered
- Best single session
- +10,029% on May 18, 2026
- Worst single session
- -16.0% on Aug 25, 2026
- Volatility, 1 year annualised
- 619.2%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2026
- 78.5×
SMSH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Mar 5, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪0.1950 | ₪28.19 | ₪0.1650 | ₪15.70 | n/a | 36.1M | 143 |
SMSH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₪15.70 | -12.1% |
| August 2026 | ₪17.86 | -28.5% |
| July 2026 | ₪24.97 | +10.0% |
| June 2026 | ₪22.71 | -7.9% |
| May 2026 | ₪24.67 | +11,969% |
| April 2026 | ₪0.2044 | +13.1% |
| March 2026 | ₪0.1807 | n/a |
About the SMSH data
Daily bars. 143 sessions from Mar 5, 2026 to Sep 28, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 5, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SMSH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
SMSH share price history
