Sade Real Estate - Y.S. Ltd. (TLV:SADE)
Israel · Delayed Price · Currency is ILS · Price in ILA 758.40
+16.90 (2.28%)
Oct 23, 2026, 1:44 PM IDT
Sade Real Estate - Y.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 760.00 | 760.00 | 740.40 | 758.40 | 758.40 | 2.28% | 2,628 |
| Oct 22, 2026 | 738.40 | 759.90 | 738.00 | 741.50 | 741.50 | 0.42% | 8,503 |
| Oct 21, 2026 | 757.00 | 757.00 | 719.10 | 738.40 | 738.40 | -1.06% | 19,838 |
| Oct 20, 2026 | 727.20 | 756.90 | 727.20 | 746.30 | 746.30 | 2.63% | 2,326 |
| Oct 19, 2026 | 750.00 | 757.00 | 722.20 | 727.20 | 727.20 | 1.04% | 26,087 |
| Oct 16, 2026 | 720.00 | 720.00 | 702.40 | 719.70 | 719.70 | 2.46% | 1,885 |
| Oct 15, 2026 | 665.40 | 709.70 | 665.00 | 702.40 | 702.40 | 5.56% | 93,261 |
| Oct 14, 2026 | 700.00 | 700.00 | 665.00 | 665.40 | 665.40 | -3.41% | 799 |
| Oct 13, 2026 | 699.30 | 699.30 | 687.70 | 688.90 | 688.90 | -1.49% | 4,316 |
| Oct 12, 2026 | 755.00 | 755.00 | 675.40 | 699.30 | 699.30 | 1.98% | 9,945 |
| Oct 9, 2026 | 667.10 | 727.00 | 635.20 | 685.70 | 685.70 | 2.79% | 29,354 |
| Oct 8, 2026 | 669.00 | 669.00 | 636.10 | 667.10 | 667.10 | -0.28% | 54,586 |
| Oct 7, 2026 | 700.00 | 700.00 | 640.80 | 669.00 | 669.00 | -6.41% | 66,258 |
| Oct 6, 2026 | 725.00 | 725.00 | 670.00 | 714.80 | 714.80 | -0.43% | 44,916 |
| Oct 5, 2026 | 721.30 | 736.80 | 686.20 | 717.90 | 717.90 | -0.47% | 19,932 |
| 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 |