Sade Real Estate - Y.S. Ltd. (TLV:SADE)
Israel · Delayed Price · Currency is ILS · Price in ILA 586.80
+23.40 (4.15%)
Aug 3, 2026, 5:31 PM IDT
Sade Real Estate - Y.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 599.00 | 599.00 | 593.70 | 593.90 | - | 5.41% | 940 |
| 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 |
| Jul 16, 2026 | 568.00 | 575.00 | 552.00 | 560.70 | 560.70 | 2.11% | 5,309 |
| Jul 15, 2026 | 565.00 | 565.00 | 525.00 | 549.10 | 549.10 | 0.49% | 20,635 |
| Jul 14, 2026 | 568.00 | 568.00 | 530.10 | 546.40 | 546.40 | 0.72% | 5,504 |
| Jul 13, 2026 | 568.70 | 568.70 | 525.00 | 542.50 | 542.50 | 2.13% | 6,757 |
| Jul 10, 2026 | 575.00 | 575.00 | 512.70 | 531.20 | 531.20 | 3.61% | 7,403 |
| Jul 9, 2026 | 580.00 | 580.00 | 505.00 | 512.70 | 512.70 | -0.21% | 5,394 |
| Jul 8, 2026 | 581.90 | 581.90 | 505.00 | 513.80 | 513.80 | -0.16% | 20,553 |
| Jul 7, 2026 | 515.70 | 525.00 | 512.80 | 514.60 | 514.60 | -0.21% | 2,471 |
| Jul 6, 2026 | 586.00 | 586.00 | 505.20 | 515.70 | 515.70 | 0.53% | 47,425 |
| Jul 3, 2026 | 517.40 | 517.40 | 511.80 | 513.00 | 513.00 | -0.85% | 1,408 |
| Jul 2, 2026 | 589.80 | 589.80 | 505.60 | 517.40 | 517.40 | -1.37% | 6,723 |
| Jul 1, 2026 | 545.60 | 590.00 | 500.00 | 524.60 | 524.60 | -3.85% | 7,484 |
| Jun 30, 2026 | 565.00 | 565.00 | 530.00 | 545.60 | 545.60 | 0.57% | 1,105 |
| Jun 29, 2026 | 501.00 | 542.50 | 501.00 | 542.50 | 542.50 | 5.26% | 11,750 |
| Jun 26, 2026 | 542.60 | 542.60 | 515.00 | 515.40 | 515.40 | -5.01% | 325 |
| Jun 25, 2026 | 565.00 | 565.00 | 535.00 | 542.60 | 542.60 | -2.92% | 461 |
| Jun 24, 2026 | 565.00 | 565.00 | 550.00 | 558.90 | 558.90 | -0.41% | 1,008 |
| 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 |