Sade Real Estate - Y.S. Ltd. (TLV:SADE)
Israel · Delayed Price · Currency is ILS · Price in ILA 735.00
+13.70 (1.90%)
Oct 1, 2026, 2:24 PM IDT
Sade Real Estate - Y.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 759.00 | 759.00 | 720.00 | 721.30 | 721.30 | -0.29% | 18,625 |
| Sep 30, 2026 | 744.70 | 750.60 | 719.10 | 723.40 | 723.40 | -2.86% | 92,162 |
| Sep 29, 2026 | 741.30 | 745.00 | 741.00 | 744.70 | 744.70 | 0.46% | 646 |
| Sep 28, 2026 | 754.00 | 790.00 | 725.00 | 741.30 | 741.30 | 0.86% | 9,893 |
| Sep 24, 2026 | 742.60 | 754.10 | 704.10 | 735.00 | 735.00 | -1.02% | 13,324 |
| Sep 23, 2026 | 759.90 | 765.00 | 710.00 | 742.60 | 742.60 | 0.41% | 11,752 |
| Sep 22, 2026 | 759.90 | 759.90 | 735.00 | 739.60 | 739.60 | -0.52% | 53,170 |
| Sep 17, 2026 | 732.80 | 755.00 | 715.00 | 743.50 | 743.50 | 1.46% | 50,823 |
| Sep 16, 2026 | 755.00 | 755.00 | 700.10 | 732.80 | 732.80 | 1.08% | 4,854 |
| Sep 15, 2026 | 755.00 | 755.00 | 680.00 | 725.00 | 725.00 | 3.47% | 5,812 |
| Sep 14, 2026 | 759.90 | 759.90 | 695.10 | 700.70 | 700.70 | -0.10% | 27,282 |
| Sep 10, 2026 | 707.60 | 734.00 | 672.00 | 701.40 | 701.40 | -0.88% | 3,944 |
| Sep 9, 2026 | 734.90 | 734.90 | 700.00 | 707.60 | 707.60 | -3.71% | 15,797 |
| Sep 8, 2026 | 775.00 | 775.00 | 702.00 | 734.90 | 734.90 | -1.40% | 19,938 |
| Sep 7, 2026 | 730.20 | 775.00 | 732.00 | 745.30 | 745.30 | 2.07% | 2,982 |
| Sep 4, 2026 | 768.90 | 768.90 | 703.00 | 730.20 | 730.20 | 3.37% | 10,688 |
| Sep 3, 2026 | 730.00 | 749.80 | 695.00 | 706.40 | 706.40 | -1.63% | 22,220 |
| Sep 2, 2026 | 754.00 | 754.00 | 707.00 | 718.10 | 718.10 | -2.63% | 15,749 |
| Sep 1, 2026 | 760.60 | 755.00 | 736.00 | 737.50 | 737.50 | -3.04% | 13,153 |
| Aug 31, 2026 | 774.20 | 774.20 | 759.90 | 760.60 | 760.60 | -1.76% | 1,692 |
| Aug 28, 2026 | 785.00 | 789.90 | 759.00 | 774.20 | 774.20 | -0.97% | 43,880 |
| Aug 27, 2026 | 782.00 | 782.00 | 772.00 | 781.80 | 781.80 | 0.51% | 34,883 |
| Aug 26, 2026 | 788.00 | 788.00 | 765.50 | 777.80 | 777.80 | 0.62% | 5,986 |
| Aug 25, 2026 | 773.00 | 773.00 | 773.00 | 773.00 | 773.00 | 1.71% | 795 |
| Aug 24, 2026 | 759.90 | 766.00 | 759.90 | 760.00 | 760.00 | 0.01% | 40,261 |
| Aug 21, 2026 | 759.90 | 759.90 | 759.90 | 759.90 | 759.90 | - | 473 |
| Aug 20, 2026 | 761.00 | 759.90 | 759.90 | 759.90 | 759.90 | -0.14% | 825 |
| Aug 19, 2026 | 768.00 | 769.80 | 750.00 | 761.00 | 761.00 | 0.46% | 5,161 |
| Aug 18, 2026 | 772.90 | 772.90 | 755.50 | 757.50 | 757.50 | -1.99% | 1,605 |
| Aug 17, 2026 | 765.40 | 779.00 | 760.00 | 772.90 | 772.90 | 0.98% | 1,513 |
| Aug 14, 2026 | 770.00 | 770.00 | 760.00 | 765.40 | 765.40 | 2.20% | 2,549 |
| Aug 13, 2026 | 762.00 | 767.00 | 690.10 | 748.90 | 748.90 | 0.52% | 4,612 |
| Aug 12, 2026 | 761.00 | 761.00 | 745.00 | 745.00 | 745.00 | 5.42% | 11,081 |
| Aug 11, 2026 | 702.30 | 789.90 | 700.00 | 706.70 | 706.70 | 0.63% | 10,653 |
| Aug 10, 2026 | 690.10 | 749.80 | 690.10 | 702.30 | 702.30 | 1.77% | 63,981 |
| Aug 7, 2026 | 700.00 | 760.00 | 673.00 | 690.10 | 690.10 | -1.41% | 12,550 |
| Aug 6, 2026 | 610.00 | 700.00 | 609.90 | 700.00 | 700.00 | 14.75% | 80,229 |
| Aug 5, 2026 | 588.60 | 610.00 | 585.90 | 610.00 | 610.00 | 3.64% | 29,956 |
| Aug 4, 2026 | 586.80 | 599.00 | 585.60 | 588.60 | 588.60 | 0.31% | 860 |
| Aug 3, 2026 | 599.00 | 599.00 | 564.20 | 586.80 | 586.80 | 4.15% | 1,242 |
| Jul 31, 2026 | 577.00 | 577.00 | 550.00 | 563.40 | 563.40 | 2.70% | 311 |
| Jul 30, 2026 | 537.20 | 585.00 | 534.10 | 548.60 | 548.60 | 2.12% | 10,421 |
| Jul 29, 2026 | 550.60 | 570.00 | 530.00 | 537.20 | 537.20 | -2.43% | 3,246 |
| Jul 28, 2026 | 571.50 | 584.90 | 535.00 | 550.60 | 550.60 | -3.66% | 10,641 |
| Jul 27, 2026 | 599.00 | 599.00 | 555.00 | 571.50 | 571.50 | -0.37% | 5,366 |
| Jul 24, 2026 | 599.00 | 599.00 | 572.00 | 573.60 | 573.60 | -2.25% | 1,648 |
| Jul 22, 2026 | 588.70 | 598.90 | 570.10 | 586.80 | 586.80 | -0.32% | 2,078 |
| Jul 21, 2026 | 609.10 | 609.10 | 570.10 | 588.70 | 588.70 | -3.35% | 4,325 |
| Jul 20, 2026 | 607.10 | 659.00 | 570.00 | 609.10 | 609.10 | 0.33% | 3,959 |
| Jul 17, 2026 | 630.00 | 699.00 | 562.00 | 607.10 | 607.10 | 8.28% | 6,348 |