Shemen Yielding Real Estate Ltd (TLV:SMNR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,772.00
0.00 (0.00%)
Oct 5, 2025, 3:51 PM IDT
TLV:SMNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 1,694.00 | 1,811.00 | 1,693.00 | 1,772.00 | 1,772.00 | 4.60% | 5,507 |
| Sep 30, 2025 | 1,658.00 | 1,765.00 | 1,658.00 | 1,694.00 | 1,694.00 | 2.17% | 3,507 |
| Sep 29, 2025 | 1,648.00 | 1,752.00 | 1,648.00 | 1,658.00 | 1,658.00 | 0.61% | 5,676 |
| Sep 28, 2025 | 1,596.00 | 1,749.00 | 1,596.00 | 1,648.00 | 1,648.00 | 3.26% | 7,967 |
| Sep 25, 2025 | 1,273.00 | 1,645.00 | 1,273.00 | 1,596.00 | 1,596.00 | 1.59% | 858 |
| Sep 21, 2025 | 1,586.00 | 1,586.00 | 1,551.00 | 1,571.00 | 1,571.00 | -0.95% | 50 |
| Sep 18, 2025 | 1,591.00 | 1,591.00 | 1,551.00 | 1,586.00 | 1,586.00 | -0.31% | 377 |
| Sep 17, 2025 | 1,636.00 | 1,636.00 | 1,540.00 | 1,591.00 | 1,591.00 | -2.75% | 305 |
| Sep 16, 2025 | 1,645.00 | 1,645.00 | 1,540.00 | 1,636.00 | 1,636.00 | -0.06% | 531 |
| Sep 15, 2025 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | - | 117 |
| Sep 14, 2025 | 1,645.00 | 1,645.00 | 1,637.00 | 1,637.00 | 1,637.00 | 0.31% | 44 |
| Sep 11, 2025 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | - | 37 |
| Sep 10, 2025 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | - | 55 |
| Sep 9, 2025 | 1,645.00 | 1,645.00 | 1,623.00 | 1,632.00 | 1,632.00 | 0.99% | 799 |
| Sep 8, 2025 | 1,626.00 | 1,626.00 | 1,600.00 | 1,616.00 | 1,616.00 | -0.62% | 772 |
| Sep 7, 2025 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | - | 97 |
| Sep 4, 2025 | 1,674.00 | 1,674.00 | 1,620.00 | 1,626.00 | 1,626.00 | -2.87% | 346 |
| Sep 3, 2025 | 1,617.00 | 1,700.00 | 1,608.00 | 1,674.00 | 1,674.00 | 3.53% | 1,459 |
| Sep 2, 2025 | 1,654.00 | 1,686.00 | 1,616.00 | 1,617.00 | 1,617.00 | -2.24% | 542 |
| Sep 1, 2025 | 1,660.00 | 1,660.00 | 1,648.00 | 1,654.00 | 1,654.00 | -0.36% | 96 |
| Aug 31, 2025 | 1,722.00 | 1,722.00 | 1,641.00 | 1,660.00 | 1,660.00 | -3.60% | 457 |
| Aug 28, 2025 | 1,719.00 | 1,732.00 | 1,719.00 | 1,722.00 | 1,722.00 | 0.17% | 34 |
| Aug 27, 2025 | 1,713.00 | 1,731.00 | 1,713.00 | 1,719.00 | 1,719.00 | 0.35% | 44 |
| Aug 26, 2025 | 1,717.00 | 1,717.00 | 1,681.00 | 1,713.00 | 1,713.00 | -0.23% | 1,280 |
| Aug 25, 2025 | 1,720.00 | 1,720.00 | 1,717.00 | 1,717.00 | 1,717.00 | -0.17% | 172 |
| Aug 24, 2025 | 1,720.00 | 1,720.00 | 1,719.00 | 1,720.00 | 1,720.00 | - | 1,568 |
| Aug 21, 2025 | 1,784.00 | 1,784.00 | 1,718.00 | 1,720.00 | 1,720.00 | -3.59% | 446 |
| Aug 20, 2025 | 1,822.00 | 1,831.00 | 1,733.00 | 1,784.00 | 1,784.00 | -2.57% | 1,746 |
| Aug 19, 2025 | 1,709.00 | 1,871.00 | 1,709.00 | 1,831.00 | 1,831.00 | 7.14% | 4,207 |
| Aug 18, 2025 | 1,761.00 | 1,761.00 | 1,695.00 | 1,709.00 | 1,709.00 | -2.95% | 191 |
| Aug 17, 2025 | 1,897.00 | 1,897.00 | 1,741.00 | 1,761.00 | 1,761.00 | 1.15% | 912 |
| Aug 14, 2025 | 1,680.00 | 1,817.00 | 1,680.00 | 1,741.00 | 1,741.00 | 3.63% | 4,667 |
| Aug 13, 2025 | 1,444.00 | 1,720.00 | 1,444.00 | 1,680.00 | 1,680.00 | 16.34% | 3,931 |
| Aug 12, 2025 | 1,489.00 | 1,489.00 | 1,444.00 | 1,444.00 | 1,444.00 | -3.02% | 1,262 |
| Aug 11, 2025 | 1,553.00 | 1,553.00 | 1,489.00 | 1,489.00 | 1,489.00 | -4.12% | 172 |
| Aug 10, 2025 | 1,501.00 | 1,599.00 | 1,501.00 | 1,553.00 | 1,553.00 | 3.46% | 913 |
| Aug 7, 2025 | 1,512.00 | 1,525.00 | 1,489.00 | 1,501.00 | 1,501.00 | -0.73% | 1,253 |
| Aug 6, 2025 | 1,537.00 | 1,599.00 | 1,478.00 | 1,512.00 | 1,512.00 | -1.63% | 5,271 |
| Aug 5, 2025 | 1,594.00 | 1,594.00 | 1,485.00 | 1,537.00 | 1,537.00 | -3.58% | 16,755 |
| Aug 4, 2025 | 1,645.00 | 1,645.00 | 1,551.00 | 1,594.00 | 1,594.00 | -3.10% | 1,703 |
| Jul 31, 2025 | 1,650.00 | 1,675.00 | 1,630.00 | 1,645.00 | 1,645.00 | -0.30% | 3,571 |
| Jul 30, 2025 | 1,716.00 | 1,822.00 | 1,650.00 | 1,650.00 | 1,650.00 | -3.85% | 10,136 |
| Jul 29, 2025 | 1,940.00 | 1,940.00 | 1,716.00 | 1,716.00 | 1,716.00 | -6.94% | 5,573 |
| Jul 28, 2025 | 1,940.00 | 1,940.00 | 1,821.00 | 1,844.00 | 1,844.00 | -1.76% | 1,292 |
| Jul 27, 2025 | 1,913.00 | 1,938.00 | 1,772.00 | 1,877.00 | 1,877.00 | -1.88% | 123 |
| Jul 24, 2025 | 1,939.00 | 1,939.00 | 1,899.00 | 1,913.00 | 1,913.00 | 0.74% | 3,365 |
| Jul 23, 2025 | 1,793.00 | 1,900.00 | 1,793.00 | 1,899.00 | 1,899.00 | 5.91% | 6,862 |
| Jul 22, 2025 | 1,940.00 | 1,940.00 | 1,780.00 | 1,793.00 | 1,793.00 | -1.81% | 4,436 |
| Jul 21, 2025 | 1,840.00 | 1,849.00 | 1,814.00 | 1,826.00 | 1,826.00 | -0.76% | 993 |
| Jul 20, 2025 | 1,940.00 | 1,940.00 | 1,783.00 | 1,840.00 | 1,840.00 | -1.97% | 1,835 |