Sade Real Estate-Y.S Ltd. (TLV:SADE)
Israel · Delayed Price · Currency is ILS · Price in ILA 587.90
-10.90 (-1.82%)
Jun 4, 2026, 5:27 PM IDT
Sade Real Estate-Y.S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 599.20 | 599.20 | 594.40 | 594.40 | - | -0.73% | 213 |
| 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 |
| Apr 9, 2026 | 624.00 | 625.00 | 550.00 | 565.10 | 565.10 | 12.57% | 36,550 |
| Apr 6, 2026 | 500.00 | 628.00 | 476.20 | 502.00 | 502.00 | 0.40% | 10,063 |
| Apr 3, 2026 | 500.20 | 500.20 | 500.00 | 500.00 | 500.00 | -0.04% | 1,285 |
| Mar 31, 2026 | 459.10 | 525.00 | 430.00 | 500.20 | 500.20 | 8.95% | 7,740 |
| Mar 30, 2026 | 469.60 | 470.00 | 450.00 | 459.10 | 459.10 | -2.24% | 7,499 |
| Mar 27, 2026 | 466.60 | 512.00 | 458.10 | 469.60 | 469.60 | 5.03% | 14,200 |
| Mar 26, 2026 | 449.30 | 449.00 | 440.00 | 447.10 | 447.10 | -0.49% | 365 |
| Mar 25, 2026 | 450.80 | 450.80 | 441.00 | 449.30 | 449.30 | -0.33% | 602 |
| Mar 24, 2026 | 455.00 | 460.00 | 440.00 | 450.80 | 450.80 | -0.92% | 873 |
| Mar 23, 2026 | 448.00 | 466.60 | 448.00 | 455.00 | 455.00 | 1.56% | 166 |
| Mar 20, 2026 | 460.30 | 454.90 | 445.00 | 448.00 | 448.00 | -2.67% | 1,434 |
| Mar 19, 2026 | 466.60 | 466.60 | 460.00 | 460.30 | 460.30 | -0.02% | 632 |
| Mar 18, 2026 | 461.00 | 461.00 | 458.50 | 460.40 | 460.40 | -0.22% | 1,099 |
| Mar 17, 2026 | 469.90 | 469.90 | 460.00 | 461.40 | 461.40 | 1.76% | 505 |