Shemen Yielding Real Estate Ltd (TLV:SMNR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,520.00
-17.00 (-1.11%)
Aug 6, 2025, 3:06 PM IDT
TLV:SMNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 1,876.00 | 1,940.00 | 1,850.00 | 1,877.00 | 1,877.00 | 0.05% | 3,006 |
| Jul 16, 2025 | 1,940.00 | 1,940.00 | 1,850.00 | 1,876.00 | 1,876.00 | 0.21% | 2,784 |
| Jul 15, 2025 | 1,944.00 | 1,944.00 | 1,868.00 | 1,872.00 | 1,872.00 | -3.70% | 424 |
| Jul 14, 2025 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | - | 15 |
| Jul 13, 2025 | 1,884.00 | 1,944.00 | 1,884.00 | 1,944.00 | 1,944.00 | 3.18% | 728 |
| Jul 10, 2025 | 1,970.00 | 1,970.00 | 1,883.00 | 1,884.00 | 1,884.00 | - | 881 |
| Jul 9, 2025 | 1,885.00 | 1,885.00 | 1,883.00 | 1,884.00 | 1,884.00 | -0.05% | 548 |
| Jul 8, 2025 | 1,881.00 | 1,905.00 | 1,842.00 | 1,885.00 | 1,885.00 | 2.56% | 2,695 |
| Jul 7, 2025 | 1,854.00 | 1,854.00 | 1,822.00 | 1,838.00 | 1,838.00 | -0.86% | 5,734 |
| Jul 6, 2025 | 1,819.00 | 1,919.00 | 1,819.00 | 1,854.00 | 1,854.00 | 1.92% | 3,184 |
| Jul 3, 2025 | 1,790.00 | 1,874.00 | 1,735.00 | 1,819.00 | 1,819.00 | 1.62% | 4,957 |
| Jul 2, 2025 | 1,753.00 | 1,790.00 | 1,753.00 | 1,790.00 | 1,790.00 | 2.11% | 1,017 |
| Jul 1, 2025 | 1,772.00 | 1,774.00 | 1,737.00 | 1,753.00 | 1,753.00 | -1.07% | 1,248 |
| Jun 30, 2025 | 1,785.00 | 1,785.00 | 1,764.00 | 1,772.00 | 1,772.00 | -0.73% | 601 |
| Jun 29, 2025 | 1,829.00 | 1,918.00 | 1,705.00 | 1,785.00 | 1,785.00 | 1.48% | 2,989 |
| Jun 26, 2025 | 1,746.00 | 1,797.00 | 1,733.00 | 1,759.00 | 1,759.00 | 0.74% | 9,819 |
| Jun 25, 2025 | 1,757.00 | 1,757.00 | 1,695.00 | 1,746.00 | 1,746.00 | -0.63% | 581 |
| Jun 24, 2025 | 1,738.00 | 1,775.00 | 1,738.00 | 1,757.00 | 1,757.00 | 1.09% | 1,403 |
| Jun 23, 2025 | 1,760.00 | 1,789.00 | 1,723.00 | 1,738.00 | 1,738.00 | -1.25% | 1,433 |
| Jun 22, 2025 | 1,706.00 | 1,851.00 | 1,706.00 | 1,760.00 | 1,760.00 | 3.17% | 5,016 |
| Jun 19, 2025 | 1,604.00 | 1,737.00 | 1,604.00 | 1,706.00 | 1,706.00 | 6.36% | 2,575 |
| Jun 18, 2025 | 1,622.00 | 1,659.00 | 1,599.00 | 1,604.00 | 1,604.00 | -1.11% | 7,200 |
| Jun 17, 2025 | 1,573.00 | 1,644.00 | 1,573.00 | 1,622.00 | 1,622.00 | 3.12% | 1,391 |
| Jun 16, 2025 | 1,514.00 | 1,629.00 | 1,514.00 | 1,573.00 | 1,573.00 | 3.90% | 2,418 |
| Jun 15, 2025 | 1,572.00 | 1,572.00 | 1,493.00 | 1,514.00 | 1,514.00 | -3.69% | 95 |
| Jun 12, 2025 | 1,634.00 | 1,648.00 | 1,533.00 | 1,572.00 | 1,572.00 | -3.79% | 1,158 |
| Jun 11, 2025 | 1,606.00 | 1,648.00 | 1,606.00 | 1,634.00 | 1,634.00 | 1.74% | 205 |
| Jun 10, 2025 | 1,636.00 | 1,636.00 | 1,605.00 | 1,606.00 | 1,606.00 | -1.83% | 505 |
| Jun 9, 2025 | 1,581.00 | 1,666.00 | 1,581.00 | 1,636.00 | 1,636.00 | 3.48% | 1,036 |
| Jun 8, 2025 | 1,578.00 | 1,598.00 | 1,550.00 | 1,581.00 | 1,581.00 | 0.19% | 999 |
| Jun 5, 2025 | 1,585.00 | 1,597.00 | 1,556.00 | 1,578.00 | 1,578.00 | -0.44% | 277 |
| Jun 4, 2025 | 1,600.00 | 1,600.00 | 1,580.00 | 1,585.00 | 1,585.00 | -0.94% | 277 |
| Jun 3, 2025 | 1,575.00 | 1,600.00 | 1,575.00 | 1,600.00 | 1,600.00 | 1.59% | 683 |
| May 29, 2025 | 1,544.00 | 1,579.00 | 1,544.00 | 1,575.00 | 1,575.00 | 2.01% | 155 |
| May 28, 2025 | 1,524.00 | 1,575.00 | 1,400.00 | 1,544.00 | 1,544.00 | 1.31% | 192 |
| May 27, 2025 | 1,443.00 | 1,577.00 | 1,443.00 | 1,524.00 | 1,524.00 | 5.61% | 1,079 |
| May 26, 2025 | 1,450.00 | 1,565.00 | 1,410.00 | 1,443.00 | 1,443.00 | -0.48% | 4,549 |
| May 25, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 18 |