Shemen Yielding Real Estate Ltd (TLV:SMNR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,511.00
+36.00 (2.44%)
Jan 1, 2026, 5:24 PM IDT
TLV:SMNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | - | 3.32% | 1 |
| Dec 31, 2025 | 1,499.00 | 1,499.00 | 1,475.00 | 1,475.00 | 1,475.00 | 2.08% | 15,603 |
| Dec 30, 2025 | 1,473.00 | 1,473.00 | 1,347.00 | 1,445.00 | 1,445.00 | 1.47% | 109,670 |
| Dec 29, 2025 | 1,504.00 | 1,504.00 | 1,401.00 | 1,424.00 | 1,424.00 | -5.32% | 48,308 |
| Dec 28, 2025 | 1,499.00 | 1,630.00 | 1,498.00 | 1,504.00 | 1,504.00 | 0.33% | 7,778 |
| Dec 25, 2025 | 1,591.00 | 1,591.00 | 1,490.00 | 1,499.00 | 1,499.00 | -5.78% | 5,141 |
| Dec 24, 2025 | 1,660.00 | 1,664.00 | 1,543.00 | 1,591.00 | 1,591.00 | -4.16% | 2,860 |
| Dec 23, 2025 | 1,687.00 | 1,700.00 | 1,581.00 | 1,660.00 | 1,660.00 | -1.60% | 200 |
| Dec 22, 2025 | 1,718.00 | 1,718.00 | 1,615.00 | 1,687.00 | 1,687.00 | -1.80% | 897 |
| Dec 21, 2025 | 1,719.00 | 1,717.00 | 1,717.00 | 1,718.00 | 1,718.00 | -0.06% | 82 |
| Dec 18, 2025 | 1,730.00 | 1,730.00 | 1,718.00 | 1,719.00 | 1,719.00 | -0.64% | 194 |
| Dec 17, 2025 | 1,777.00 | 1,777.00 | 1,683.00 | 1,730.00 | 1,730.00 | 2.79% | 336 |
| Dec 16, 2025 | 1,733.00 | 1,733.00 | 1,669.00 | 1,683.00 | 1,683.00 | -2.32% | 5,104 |
| Dec 15, 2025 | 1,661.00 | 1,730.00 | 1,720.00 | 1,723.00 | 1,723.00 | 3.73% | 9,010 |
| Dec 14, 2025 | 1,666.00 | 1,696.00 | 1,587.00 | 1,661.00 | 1,661.00 | 6.20% | 7,841 |
| Dec 11, 2025 | 1,575.00 | 1,667.00 | 1,509.00 | 1,564.00 | 1,564.00 | -0.70% | 4,590 |
| Dec 10, 2025 | 1,539.00 | 1,673.00 | 1,571.00 | 1,575.00 | 1,575.00 | 2.34% | 5,051 |
| Dec 9, 2025 | 1,472.00 | 1,590.00 | 1,470.00 | 1,539.00 | 1,539.00 | 4.55% | 14,900 |
| Dec 8, 2025 | 1,489.00 | 1,490.00 | 1,448.00 | 1,472.00 | 1,472.00 | -1.14% | 3,033 |
| Dec 7, 2025 | 1,496.00 | 1,496.00 | 1,480.00 | 1,489.00 | 1,489.00 | -0.47% | 2,430 |
| 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 |