Smart Agro - Limited (TLV:SMAG)
Israel · Delayed Price · Currency is ILS · Price in ILA 50.50
-3.20 (-5.96%)
Oct 9, 2026, 1:44 PM IDT
Smart Agro - Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 54.70 | 54.70 | 50.50 | 50.50 | 50.50 | -5.96% | 23,776 |
| Oct 8, 2026 | 55.20 | 55.20 | 52.90 | 53.70 | 53.70 | -0.74% | 18,633 |
| Oct 7, 2026 | 55.20 | 55.20 | 55.20 | 54.10 | 54.10 | - | 2 |
| Oct 6, 2026 | 55.90 | 55.90 | 55.90 | 54.10 | 54.10 | - | 40 |
| Oct 5, 2026 | 55.80 | 55.80 | 55.80 | 54.10 | 54.10 | - | 20 |
| Oct 1, 2026 | 55.10 | 55.10 | 55.10 | 54.10 | 54.10 | - | 50 |
| Sep 30, 2026 | 54.20 | 55.20 | 51.30 | 54.10 | 54.10 | 0.37% | 42,009 |
| Sep 29, 2026 | 54.50 | 54.50 | 50.00 | 53.90 | 53.90 | - | 16,521 |
| Sep 28, 2026 | 53.60 | 57.50 | 53.60 | 53.90 | 53.90 | 0.75% | 84,668 |
| Sep 24, 2026 | 53.90 | 53.90 | 53.00 | 53.50 | 53.50 | -0.74% | 12,959 |
| Sep 23, 2026 | 54.20 | 54.20 | 54.20 | 53.90 | 53.90 | - | 10 |
| Sep 22, 2026 | 54.40 | 54.40 | 54.40 | 53.90 | 53.90 | - | 20 |
| Sep 17, 2026 | 54.00 | 54.00 | 53.90 | 53.90 | 53.90 | - | 1,321 |
| Sep 15, 2026 | 55.60 | 55.60 | 52.30 | 53.90 | 53.90 | -3.06% | 15,121 |
| Sep 14, 2026 | 55.80 | 55.80 | 55.80 | 55.60 | 55.60 | - | 20 |
| Sep 10, 2026 | 57.50 | 57.50 | 55.60 | 55.60 | 55.60 | -3.30% | 28,986 |
| Sep 9, 2026 | 57.40 | 57.50 | 57.40 | 57.50 | 57.50 | 3.05% | 10,002 |
| Sep 8, 2026 | 56.10 | 56.10 | 56.10 | 55.80 | 55.80 | - | 5 |
| Sep 7, 2026 | 57.70 | 57.70 | 55.40 | 55.80 | 55.80 | -2.62% | 2,976 |
| Sep 4, 2026 | 57.50 | 57.50 | 57.50 | 57.30 | 57.30 | - | 25 |
| Sep 3, 2026 | 58.80 | 58.80 | 58.80 | 57.30 | 57.30 | - | 25 |
| Sep 2, 2026 | 57.40 | 57.40 | 57.20 | 57.30 | 57.30 | 2.69% | 6,815 |
| Sep 1, 2026 | 55.30 | 59.40 | 51.70 | 55.80 | 55.80 | 4.30% | 46,699 |
| Aug 31, 2026 | 59.90 | 59.90 | 53.40 | 53.50 | 53.50 | -2.55% | 5,151 |
| 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 |