Sade Real Estate-Y.S Ltd. (TLV:SADE)
Israel · Delayed Price · Currency is ILS · Price in ILA 550.00
-11.20 (-2.00%)
Jun 24, 2026, 5:28 PM IDT
Sade Real Estate-Y.S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 565.00 | 565.00 | 564.90 | 564.90 | - | 0.66% | 80 |
| Jun 23, 2026 | 590.00 | 590.00 | 531.20 | 561.20 | 561.20 | -4.91% | 11,224 |
| Jun 22, 2026 | 599.70 | 599.70 | 590.00 | 590.20 | 590.20 | 0.29% | 2,080 |
| Jun 19, 2026 | 599.80 | 599.80 | 569.00 | 588.50 | 588.50 | -0.94% | 137 |
| Jun 18, 2026 | 599.70 | 599.70 | 590.60 | 594.10 | 594.10 | 0.58% | 1,080 |
| Jun 17, 2026 | 599.80 | 599.80 | 588.50 | 590.70 | 590.70 | 5.84% | 2,514 |
| Jun 16, 2026 | 603.00 | 603.00 | 546.30 | 558.10 | 558.10 | -0.41% | 908 |
| Jun 15, 2026 | 602.90 | 600.00 | 550.00 | 560.40 | 560.40 | -7.05% | 3,668 |
| Jun 12, 2026 | 602.80 | 603.00 | 602.80 | 602.90 | 602.90 | 0.02% | 441 |
| Jun 11, 2026 | 592.80 | 602.90 | 592.80 | 602.80 | 602.80 | 1.69% | 685 |
| Jun 10, 2026 | 606.90 | 606.90 | 575.00 | 592.80 | 592.80 | -2.32% | 1,732 |
| Jun 9, 2026 | 631.50 | 631.50 | 598.50 | 606.90 | 606.90 | -3.90% | 3,761 |
| Jun 8, 2026 | 620.00 | 640.00 | 620.00 | 631.50 | 631.50 | 1.85% | 756 |
| Jun 5, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 5.46% | 890 |
| Jun 4, 2026 | 599.20 | 599.20 | 570.00 | 587.90 | 587.90 | -1.82% | 1,409 |
| Jun 3, 2026 | 600.70 | 600.70 | 592.20 | 598.80 | 598.80 | -0.32% | 1,457 |
| Jun 2, 2026 | 640.00 | 640.00 | 595.50 | 600.70 | 600.70 | -4.29% | 4,453 |
| Jun 1, 2026 | 665.90 | 668.00 | 612.00 | 627.60 | 627.60 | -5.75% | 4,595 |
| May 29, 2026 | 672.20 | 665.90 | 665.90 | 665.90 | 665.90 | -0.94% | 417 |
| May 28, 2026 | 666.90 | 679.90 | 666.90 | 672.20 | 672.20 | 0.79% | 679 |
| May 27, 2026 | 749.80 | 749.80 | 652.20 | 666.90 | 666.90 | -4.18% | 10,980 |
| May 26, 2026 | 745.60 | 749.80 | 676.00 | 696.00 | 696.00 | -6.65% | 10,390 |
| May 25, 2026 | 748.00 | 748.00 | 745.00 | 745.60 | 745.60 | 0.31% | 3,891 |
| May 20, 2026 | 735.00 | 749.80 | 733.20 | 743.30 | 743.30 | 3.12% | 12,452 |
| May 19, 2026 | 680.50 | 740.00 | 674.10 | 720.80 | 720.80 | 5.92% | 8,107 |
| May 18, 2026 | 749.00 | 749.80 | 674.10 | 680.50 | 680.50 | -9.15% | 15,479 |
| May 15, 2026 | 734.10 | 749.70 | 740.00 | 749.00 | 749.00 | 2.03% | 821 |
| May 14, 2026 | 700.00 | 740.00 | 696.90 | 734.10 | 734.10 | 7.42% | 44,593 |
| May 13, 2026 | 686.50 | 690.50 | 602.00 | 683.40 | 683.40 | -0.45% | 62,706 |
| May 12, 2026 | 676.40 | 704.00 | 647.00 | 686.50 | 686.50 | 1.49% | 16,506 |
| May 11, 2026 | 668.20 | 680.00 | 665.00 | 676.40 | 676.40 | 1.23% | 8,372 |
| May 8, 2026 | 647.50 | 680.00 | 643.00 | 668.20 | 668.20 | 3.20% | 87,754 |
| May 7, 2026 | 580.00 | 647.50 | 575.00 | 647.50 | 647.50 | 11.64% | 174,649 |
| May 6, 2026 | 588.00 | 580.00 | 580.00 | 580.00 | 580.00 | -1.36% | 4,173 |
| May 5, 2026 | 600.70 | 600.70 | 574.80 | 588.00 | 588.00 | -2.11% | 6,132 |
| May 4, 2026 | 619.00 | 619.00 | 594.90 | 600.70 | 600.70 | 0.62% | 11,689 |
| May 1, 2026 | 620.00 | 620.00 | 580.00 | 597.00 | 597.00 | 3.23% | 3,880 |
| Apr 30, 2026 | 579.60 | 580.00 | 565.50 | 578.30 | 578.30 | -0.22% | 6,671 |
| Apr 29, 2026 | 581.20 | 581.20 | 579.00 | 579.60 | 579.60 | -0.28% | 726 |
| Apr 28, 2026 | 594.90 | 594.90 | 559.00 | 581.20 | 581.20 | -2.30% | 2,118 |
| Apr 27, 2026 | 590.30 | 608.00 | 590.30 | 594.90 | 594.90 | 0.78% | 2,325 |
| Apr 24, 2026 | 580.50 | 600.00 | 580.50 | 590.30 | 590.30 | 1.69% | 1,132 |
| Apr 23, 2026 | 575.00 | 600.00 | 575.00 | 580.50 | 580.50 | 0.96% | 11,090 |
| Apr 20, 2026 | 575.50 | 575.50 | 575.00 | 575.00 | 575.00 | -0.09% | 1,322 |
| Apr 17, 2026 | 588.00 | 588.00 | 574.90 | 575.50 | 575.50 | 4.20% | 7,294 |
| Apr 16, 2026 | 554.70 | 576.50 | 550.00 | 552.30 | 552.30 | -0.43% | 25,255 |
| Apr 15, 2026 | 588.00 | 588.00 | 550.20 | 554.70 | 554.70 | -0.05% | 18,241 |
| Apr 14, 2026 | 572.40 | 572.40 | 531.10 | 555.00 | 555.00 | -3.04% | 19,656 |
| Apr 13, 2026 | 610.00 | 610.00 | 560.00 | 572.40 | 572.40 | -0.45% | 6,015 |
| Apr 10, 2026 | 565.10 | 590.20 | 553.20 | 575.00 | 575.00 | 1.75% | 6,943 |