Shemen Yielding Real Estate Ltd (TLV:SMNR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,841.00
-21.00 (-1.13%)
Nov 6, 2025, 5:28 PM IDT
TLV:SMNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1,862.00 | 1,862.00 | 1,811.00 | 1,841.00 | 1,841.00 | -1.13% | 1,405 |
| 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 | 1,825.00 | 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 | 1,746.00 | 1,763.00 | 1,763.00 | 0.97% | 379 |
| Oct 19, 2025 | 1,829.00 | 1,829.00 | 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 | 1,648.00 | 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 |