Shemen Yielding Real Estate Ltd (TLV:SMNR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,496.00
-1.00 (-0.07%)
At close: Dec 4, 2025
TLV:SMNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,497.00 | 1,497.00 | 1,475.00 | 1,496.00 | 1,496.00 | -0.07% | 485 |
| Dec 3, 2025 | 1,500.00 | 1,500.00 | 1,492.00 | 1,497.00 | 1,497.00 | -0.20% | 2,788 |
| Dec 2, 2025 | 1,555.00 | 1,555.00 | 1,441.00 | 1,500.00 | 1,500.00 | -3.54% | 6,412 |
| Dec 1, 2025 | 1,558.00 | 1,558.00 | 1,553.00 | 1,555.00 | 1,555.00 | -0.19% | 644 |
| Nov 30, 2025 | 1,568.00 | 1,568.00 | 1,550.00 | 1,558.00 | 1,558.00 | -0.64% | 824 |
| Nov 27, 2025 | 1,622.00 | 1,622.00 | 1,551.00 | 1,568.00 | 1,568.00 | -3.33% | 10,301 |
| Nov 26, 2025 | 1,690.00 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | -4.02% | 235 |
| Nov 25, 2025 | 1,400.00 | 1,691.00 | 1,400.00 | 1,690.00 | 1,690.00 | -0.06% | 247 |
| Nov 24, 2025 | 1,692.00 | 1,692.00 | 1,690.00 | 1,691.00 | 1,691.00 | -0.06% | 4,009 |
| Nov 23, 2025 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | - | 54 |
| Nov 20, 2025 | 1,600.00 | 1,693.00 | 1,600.00 | 1,692.00 | 1,692.00 | -0.12% | 573 |
| Nov 19, 2025 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | - | 71 |
| Nov 18, 2025 | 1,709.00 | 1,709.00 | 1,667.00 | 1,694.00 | 1,694.00 | -0.88% | 527 |
| Nov 17, 2025 | 1,753.00 | 1,753.00 | 1,700.00 | 1,709.00 | 1,709.00 | -2.51% | 1,648 |
| Nov 16, 2025 | 1,753.00 | 1,753.00 | 1,748.00 | 1,753.00 | 1,753.00 | - | 55 |
| Nov 13, 2025 | 1,832.00 | 1,832.00 | 1,753.00 | 1,753.00 | 1,753.00 | -0.62% | 2,144 |
| Nov 12, 2025 | 1,796.00 | 1,796.00 | 1,706.00 | 1,764.00 | 1,764.00 | -1.78% | 3,122 |
| Nov 11, 2025 | 1,796.00 | 1,796.00 | 1,739.00 | 1,796.00 | 1,796.00 | - | 2,475 |
| Nov 10, 2025 | 1,807.00 | 1,807.00 | 1,754.00 | 1,796.00 | 1,796.00 | -0.61% | 1,707 |
| Nov 9, 2025 | 1,841.00 | 1,840.00 | 1,775.00 | 1,807.00 | 1,807.00 | -1.85% | 364 |
| Nov 6, 2025 | 1,862.00 | 1,844.00 | 1,811.00 | 1,841.00 | 1,841.00 | -1.13% | 28,759 |
| Nov 5, 2025 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | - | 507 |
| Nov 4, 2025 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | - | 470 |
| Nov 3, 2025 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | - | 83 |
| Nov 2, 2025 | 1,834.00 | 1,880.00 | 1,832.00 | 1,862.00 | 1,862.00 | 1.53% | 1,155 |
| Oct 30, 2025 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | - | 297 |
| Oct 29, 2025 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | - | 287 |
| Oct 28, 2025 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | - | 61 |
| Oct 27, 2025 | 1,825.00 | 1,835.00 | 1,835.00 | 1,834.00 | 1,834.00 | 0.49% | 110 |
| Oct 26, 2025 | 1,840.00 | 1,910.00 | 1,809.00 | 1,825.00 | 1,825.00 | -0.82% | 2,333 |
| Oct 23, 2025 | 1,798.00 | 1,872.00 | 1,798.00 | 1,840.00 | 1,840.00 | 2.34% | 5,826 |
| Oct 22, 2025 | 1,791.00 | 1,833.00 | 1,749.00 | 1,798.00 | 1,798.00 | 0.39% | 2,890 |
| Oct 21, 2025 | 1,763.00 | 1,819.00 | 1,763.00 | 1,791.00 | 1,791.00 | 1.59% | 1,974 |
| Oct 20, 2025 | 1,746.00 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 0.97% | 379 |
| Oct 19, 2025 | 1,829.00 | 1,774.00 | 1,655.00 | 1,746.00 | 1,746.00 | -4.54% | 650 |
| Oct 16, 2025 | 1,822.00 | 1,829.00 | 1,822.00 | 1,829.00 | 1,829.00 | 0.38% | 299 |
| Oct 15, 2025 | 1,850.00 | 1,850.00 | 1,805.00 | 1,822.00 | 1,822.00 | 0.72% | 567 |
| Oct 12, 2025 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | - | 832 |
| Oct 9, 2025 | 1,850.00 | 1,850.00 | 1,790.00 | 1,809.00 | 1,809.00 | 2.96% | 2,812 |
| Oct 8, 2025 | 1,772.00 | 1,775.00 | 1,751.00 | 1,757.00 | 1,757.00 | -0.85% | 3,213 |
| 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 | 1,651.00 | 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 | 1,551.00 | 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 |