TASE · SPRG · stock
Spring Ventures Ltd (SPRG) stock price history
Every TASE trading session of Spring Ventures Ltd from Jun 12, 2006 to Sep 25, 2026: 4,145 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 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.
SPRG adjusted close, 2006 to 2026
- ₪30.25
- All time high, 2007
- ₪6.09
- 52 week high, ₪0.0537 low
- 4,145
- Daily sessions since 2006
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
SPRG key facts
- Spring Ventures Ltd (SPRG) closed at ₪5.05 on Sep 25, 2026 on TASE.
- SPRG's all time high close is ₪30.25, set on Jul 25, 2007; its all time low close is ₪0.0525 on Sep 1, 2025.
- SPRG's 52 week range is ₪0.0537 to ₪6.09.
- SPRG returned +1.4% over the year to Sep 25, 2026 and -75.0% over five years.
- Over ten years SPRG returned -39%, -4.8% a year compounded.
- SPRG's deepest drawdown was -99.8% from Jul 25, 2007 to Sep 1, 2025.
- DataCedar holds 4,145 daily sessions of SPRG history from Jun 12, 2006 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.
SPRG price chart, 2006 to 2026
SPRG returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.3% |
| 3 months | -1.9% |
| 6 months | -8.4% |
| Year to date | -10.9% |
| 1 year | +1.4% |
| 3 years | -37.8% |
| 5 years | -75.0% |
| 10 years | -39.1% |
| Since Jun 12, 2006 | -66.7% |
| Compound annual growth, 20.3 years | -5.3% |
SPRG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪30.25 on Jul 25, 2007
- All time low close
- ₪0.0525 on Sep 1, 2025
- 52 week high
- ₪6.09 on Oct 9, 2025
- 52 week low
- ₪0.0537 on Feb 23, 2026
- Deepest drawdown
- -99.8% from Jul 25, 2007 to Sep 1, 2025, not yet recovered
- Best single session
- +9,900% on Sep 10, 2025
- Worst single session
- -99.0% on Feb 5, 2024
- Volatility, 1 year annualised
- 923.7%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2021, +281%
- Worst calendar year
- 2012, -55%
SPRG 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. 2006 starts on Jun 12, 2006; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪5.83 | ₪6.06 | ₪0.0537 | ₪5.05 | -11.4% | 69K | 185 |
| 2025 | ₪5.38 | ₪6.10 | ₪0.0525 | ₪5.70 | +6.0% | 134.6K | 197 |
| 2024 | ₪9.80 | ₪12.48 | ₪0.0722 | ₪5.38 | -45.1% | 156.3K | 195 |
| 2023 | ₪14.25 | ₪17.30 | ₪6.70 | ₪9.80 | -31.2% | 231.3K | 198 |
| 2022 | ₪27.79 | ₪30.00 | ₪14.25 | ₪14.25 | -49.0% | 287.5K | 197 |
| 2021 | ₪7.34 | ₪29.95 | ₪7.34 | ₪27.93 | +280.6% | 698K | 195 |
| 2020 | ₪6.25 | ₪9.06 | ₪6.19 | ₪7.34 | +17.4% | 429.5K | 199 |
| 2019 | ₪8.44 | ₪9.15 | ₪4.80 | ₪6.25 | -26.0% | 571.7K | 202 |
| 2018 | ₪6.80 | ₪9.98 | ₪6.40 | ₪8.44 | +24.2% | 341.7K | 208 |
| 2017 | ₪6.99 | ₪8.25 | ₪6.30 | ₪6.80 | -2.7% | 283.6K | 194 |
| 2016 | ₪4.01 | ₪10.08 | ₪3.87 | ₪6.99 | +69.3% | 1.7M | 198 |
| 2015 | ₪5.72 | ₪7.37 | ₪4.08 | ₪4.13 | -27.8% | 1.2M | 198 |
| 2014 | ₪4.96 | ₪8.85 | ₪4.89 | ₪5.72 | +15.2% | 2.4M | 195 |
| 2013 | ₪2.27 | ₪7.10 | ₪1.99 | ₪4.96 | +118.4% | 2.9M | 194 |
| 2012 | ₪5.06 | ₪9.00 | ₪1.58 | ₪2.27 | -55.1% | 855.1K | 204 |
| 2011 | ₪8.42 | ₪13.26 | ₪4.01 | ₪5.06 | -39.6% | 1.1M | 214 |
| 2010 | ₪13.34 | ₪13.60 | ₪6.82 | ₪8.39 | -37.1% | 2.9M | 207 |
| 2009 | ₪11.00 | ₪23.60 | ₪5.80 | ₪13.34 | +48.2% | 3.6M | 209 |
| 2008 | ₪18.96 | ₪19.49 | ₪9.00 | ₪9.00 | -52.4% | 565.9K | 209 |
| 2007 | ₪9.52 | ₪91,000 | ₪9.20 | ₪18.90 | +98.2% | 4.3M | 209 |
| 2006 | ₪15.50 | ₪15.50 | ₪8.50 | ₪9.54 | n/a | 311.1K | 138 |
SPRG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₪5.05 | -9.7% |
| August 2026 | ₪5.60 | +11.5% |
| July 2026 | ₪5.02 | -2.6% |
| June 2026 | ₪5.15 | -8.4% |
| May 2026 | ₪5.62 | +3.0% |
| April 2026 | ₪5.46 | +0.8% |
| March 2026 | ₪5.42 | +9,989% |
| February 2026 | ₪0.0537 | -99.0% |
| January 2026 | ₪5.34 | -6.4% |
| December 2025 | ₪5.70 | +9.4% |
| November 2025 | ₪5.21 | +0.9% |
| October 2025 | ₪5.16 | +3.2% |
About the SPRG data
Daily bars. 4,145 sessions from Jun 12, 2006 to Sep 25, 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 24, 2026 forward, most recent session Sep 24, 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 Jun 12, 2006, 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/SPRG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
SPRG share price history
