Smart Agro - Limited (TLV:SMAG)
Israel · Delayed Price · Currency is ILS · Price in ILA 59.90
+5.00 (9.11%)
Aug 31, 2026, 10:15 AM IDT
Smart Agro - Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 56.00 | 56.00 | 56.00 | 54.90 | 54.90 | - | 100 |
| Aug 27, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - | 50,020 |
| Aug 26, 2026 | 56.00 | 56.00 | 56.00 | 54.90 | 54.90 | - | 100 |
| Aug 25, 2026 | 56.00 | 56.00 | 56.00 | 54.90 | 54.90 | - | 100 |
| Aug 24, 2026 | 56.00 | 56.00 | 56.00 | 54.90 | 54.90 | - | 25 |
| Aug 21, 2026 | 54.90 | 55.90 | 54.90 | 54.90 | 54.90 | 0.18% | 1,088 |
| Aug 20, 2026 | 55.40 | 55.40 | 53.60 | 54.80 | 54.80 | -0.18% | 1,792 |
| Aug 19, 2026 | 55.00 | 55.40 | 55.00 | 54.90 | 54.90 | 2.43% | 2,700 |
| Aug 18, 2026 | 55.00 | 55.00 | 55.00 | 53.60 | 53.60 | 0.19% | 150 |
| Aug 17, 2026 | 55.20 | 55.20 | 55.20 | 53.50 | 53.50 | 0.19% | 240 |
| Aug 14, 2026 | 55.10 | 55.10 | 55.10 | 53.40 | 53.40 | 0.19% | 100 |
| Aug 13, 2026 | 54.10 | 54.10 | 52.10 | 53.30 | 53.30 | -0.93% | 3,940 |
| Aug 12, 2026 | 55.80 | 55.80 | 53.20 | 53.80 | 53.80 | -2.18% | 2,450 |
| Aug 11, 2026 | 55.80 | 55.80 | 55.80 | 55.00 | 55.00 | - | 130 |
| Aug 10, 2026 | 54.40 | 55.80 | 53.90 | 55.00 | 55.00 | 4.36% | 33,841 |
| Aug 7, 2026 | 54.10 | 55.90 | 54.10 | 52.70 | 52.70 | 0.57% | 400 |
| Aug 6, 2026 | 54.40 | 55.00 | 50.00 | 52.40 | 52.40 | -3.50% | 60,806 |
| Aug 5, 2026 | 58.40 | 58.40 | 51.80 | 54.30 | 54.30 | -4.40% | 52,310 |
| Aug 4, 2026 | 58.30 | 58.30 | 56.30 | 56.80 | 56.80 | -2.57% | 39,599 |
| Aug 3, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - | 250 |
| Jul 31, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - | 25 |
| Jul 30, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - | 25 |
| Jul 29, 2026 | 59.40 | 60.50 | 57.00 | 58.30 | 58.30 | -1.85% | 48,572 |
| Jul 28, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - | 26 |
| Jul 27, 2026 | 60.00 | 60.00 | 56.10 | 59.40 | 59.40 | -1.00% | 579 |
| Jul 24, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 4.35% | 22,608 |
| Jul 22, 2026 | 58.10 | 58.10 | 57.50 | 57.50 | 57.50 | - | 7,625 |
| Jul 21, 2026 | 59.00 | 59.00 | 55.00 | 57.50 | 57.50 | -1.54% | 126,412 |
| Jul 20, 2026 | 61.00 | 61.00 | 58.40 | 58.40 | 58.40 | -3.31% | 11,204 |
| Jul 17, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - | 25 |
| Jul 16, 2026 | 60.70 | 60.70 | 60.00 | 60.40 | 60.40 | -0.49% | 9,967 |
| Jul 15, 2026 | 61.00 | 61.00 | 60.50 | 60.70 | 60.70 | 0.66% | 19,066 |
| Jul 14, 2026 | 59.00 | 60.80 | 59.00 | 60.30 | 60.30 | 2.20% | 10,201 |
| Jul 13, 2026 | 62.20 | 62.20 | 56.70 | 59.00 | 59.00 | -5.14% | 46,864 |
| Jul 10, 2026 | 63.90 | 63.90 | 63.90 | 62.20 | 62.20 | 0.16% | 125 |
| Jul 9, 2026 | 65.20 | 65.20 | 61.20 | 62.10 | 62.10 | -1.90% | 34,730 |
| Jul 7, 2026 | 63.40 | 63.40 | 63.40 | 63.30 | 63.30 | - | 50 |
| Jul 6, 2026 | 64.20 | 64.20 | 61.80 | 63.30 | 63.30 | 1.93% | 31,626 |
| Jul 3, 2026 | 61.00 | 66.00 | 60.90 | 62.10 | 62.10 | 1.80% | 111,064 |
| Jul 2, 2026 | 63.20 | 64.70 | 60.00 | 61.00 | 61.00 | -0.65% | 225,073 |
| Jul 1, 2026 | 57.00 | 62.80 | 54.90 | 61.40 | 61.40 | 7.72% | 378,832 |
| Jun 30, 2026 | 65.00 | 69.70 | 56.00 | 57.00 | 57.00 | -10.52% | 561,308 |
| Jun 29, 2026 | 85.50 | 85.50 | 62.50 | 63.70 | 63.70 | -51.56% | 187,911 |
| Jun 25, 2026 | 125.90 | 136.10 | 130.00 | 131.50 | 131.50 | 4.45% | 2,241 |
| Jun 24, 2026 | 120.20 | 130.00 | 120.80 | 125.90 | 125.90 | 4.74% | 8,482 |
| Jun 23, 2026 | 120.20 | 120.10 | 120.10 | 120.20 | 120.20 | - | 725 |
| Jun 22, 2026 | 124.40 | 120.30 | 120.20 | 120.20 | 120.20 | -3.38% | 3,700 |
| Jun 16, 2026 | 124.40 | 116.90 | 116.90 | 124.40 | 124.40 | - | 2 |
| Jun 15, 2026 | 122.70 | 127.60 | 123.20 | 124.40 | 124.40 | 1.39% | 14,753 |
| Jun 12, 2026 | 129.60 | 128.70 | 116.60 | 122.70 | 122.70 | -5.32% | 25,279 |