Shemen Yielding Real Estate Ltd (TLV:SMNR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,430.00
-7.00 (-0.49%)
Oct 23, 2026, 1:44 PM IDT
TLV:SMNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,437.00 | 1,437.00 | 1,411.00 | 1,430.00 | 1,430.00 | -0.49% | 45 |
| Oct 22, 2026 | 1,434.00 | 1,463.00 | 1,415.00 | 1,437.00 | 1,437.00 | 0.21% | 747 |
| Oct 21, 2026 | 1,401.00 | 1,500.00 | 1,410.00 | 1,434.00 | 1,434.00 | 2.36% | 350 |
| Oct 20, 2026 | 1,343.00 | 1,432.00 | 1,343.00 | 1,401.00 | 1,401.00 | 4.32% | 1,259 |
| Oct 19, 2026 | 1,352.00 | 1,355.00 | 1,303.00 | 1,343.00 | 1,343.00 | -0.67% | 3,250 |
| Oct 16, 2026 | 1,407.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | -3.91% | 676 |
| Oct 15, 2026 | 1,438.00 | 1,499.00 | 1,353.00 | 1,407.00 | 1,407.00 | -2.16% | 829 |
| Oct 14, 2026 | 1,404.00 | 1,498.00 | 1,404.00 | 1,438.00 | 1,438.00 | 2.42% | 2,164 |
| Oct 13, 2026 | 1,341.00 | 1,600.00 | 1,327.00 | 1,404.00 | 1,404.00 | 4.70% | 2,936 |
| Oct 12, 2026 | 1,368.00 | 1,368.00 | 1,304.00 | 1,341.00 | 1,341.00 | -1.97% | 60 |
| Oct 9, 2026 | 1,421.00 | 1,408.00 | 1,356.00 | 1,368.00 | 1,368.00 | -3.73% | 2,010 |
| Oct 8, 2026 | 1,439.00 | 1,439.00 | 1,392.00 | 1,421.00 | 1,421.00 | -1.25% | 467 |
| Oct 7, 2026 | 1,469.00 | 1,469.00 | 1,414.00 | 1,439.00 | 1,439.00 | -2.04% | 783 |
| Oct 6, 2026 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | - | 680 |
| Oct 5, 2026 | 1,495.00 | 1,495.00 | 1,430.00 | 1,469.00 | 1,469.00 | -1.74% | 199 |
| Oct 1, 2026 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | - | 26 |
| Sep 30, 2026 | 1,500.00 | 1,509.00 | 1,415.00 | 1,495.00 | 1,495.00 | -0.33% | 49 |
| Sep 29, 2026 | 1,486.00 | 1,505.00 | 1,442.00 | 1,500.00 | 1,500.00 | 0.94% | 1,091 |
| Sep 28, 2026 | 1,498.00 | 1,481.00 | 1,423.00 | 1,486.00 | 1,486.00 | -0.80% | 69 |
| Sep 24, 2026 | 1,505.00 | 1,480.00 | 1,480.00 | 1,498.00 | 1,498.00 | -0.47% | 44 |
| Sep 23, 2026 | 1,498.00 | 1,505.00 | 1,504.00 | 1,505.00 | 1,505.00 | 0.47% | 414 |
| Sep 22, 2026 | 1,485.00 | 1,506.00 | 1,485.00 | 1,498.00 | 1,498.00 | 0.88% | 284 |
| Sep 17, 2026 | 1,485.00 | 1,491.00 | 1,476.00 | 1,485.00 | 1,485.00 | - | 600 |
| Sep 16, 2026 | 1,436.00 | 1,512.00 | 1,456.00 | 1,485.00 | 1,485.00 | 3.41% | 758 |
| Sep 15, 2026 | 1,425.00 | 1,447.00 | 1,425.00 | 1,436.00 | 1,436.00 | 0.77% | 101 |
| Sep 14, 2026 | 1,429.00 | 1,430.00 | 1,392.00 | 1,425.00 | 1,425.00 | -0.28% | 371 |
| Sep 10, 2026 | 1,402.00 | 1,430.00 | 1,428.00 | 1,429.00 | 1,429.00 | 1.93% | 564 |
| Sep 9, 2026 | 1,480.00 | 1,480.00 | 1,371.00 | 1,402.00 | 1,402.00 | -5.27% | 162 |
| Sep 8, 2026 | 1,480.00 | 1,480.00 | 1,479.00 | 1,480.00 | 1,480.00 | - | 8,055 |
| Sep 7, 2026 | 1,502.00 | 1,502.00 | 1,474.00 | 1,480.00 | 1,480.00 | -1.46% | 1,635 |
| Sep 4, 2026 | 1,503.00 | 1,504.00 | 1,446.00 | 1,502.00 | 1,502.00 | -0.07% | 435 |
| Sep 3, 2026 | 1,429.00 | 1,507.00 | 1,429.00 | 1,503.00 | 1,503.00 | 5.18% | 732 |
| Sep 2, 2026 | 1,476.00 | 1,476.00 | 1,380.00 | 1,429.00 | 1,429.00 | 5.54% | 1,029 |
| Sep 1, 2026 | 1,345.00 | 1,377.00 | 1,345.00 | 1,354.00 | 1,354.00 | 0.67% | 3,832 |
| Aug 31, 2026 | 1,391.00 | 1,391.00 | 1,335.00 | 1,345.00 | 1,345.00 | -3.31% | 217 |
| Aug 28, 2026 | 1,392.00 | 1,392.00 | 1,390.00 | 1,391.00 | 1,391.00 | -0.07% | 82 |
| Aug 27, 2026 | 1,439.00 | 1,439.00 | 1,392.00 | 1,392.00 | 1,392.00 | -3.27% | 268 |
| Aug 26, 2026 | 1,464.00 | 1,500.00 | 1,372.00 | 1,439.00 | 1,439.00 | -1.71% | 1,009 |
| Aug 25, 2026 | 1,465.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | -0.07% | 146 |
| Aug 24, 2026 | 1,499.00 | 1,499.00 | 1,419.00 | 1,465.00 | 1,465.00 | -2.27% | 220 |
| Aug 21, 2026 | 1,376.00 | 1,500.00 | 1,376.00 | 1,499.00 | 1,499.00 | 8.94% | 184 |
| Aug 20, 2026 | 1,318.00 | 1,412.00 | 1,323.00 | 1,376.00 | 1,376.00 | 4.40% | 1,630 |
| Aug 19, 2026 | 1,312.00 | 1,348.00 | 1,311.00 | 1,318.00 | 1,318.00 | 0.46% | 613 |
| Aug 18, 2026 | 1,344.00 | 1,344.00 | 1,211.00 | 1,312.00 | 1,312.00 | -2.38% | 1,023 |
| Aug 17, 2026 | 1,340.00 | 1,392.00 | 1,299.00 | 1,344.00 | 1,344.00 | 0.30% | 9,970 |
| Aug 14, 2026 | 1,316.00 | 1,400.00 | 1,316.00 | 1,340.00 | 1,340.00 | 1.82% | 3,736 |
| Aug 13, 2026 | 1,351.00 | 1,351.00 | 1,316.00 | 1,316.00 | 1,316.00 | -2.59% | 135 |
| Aug 12, 2026 | 1,401.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | -3.57% | 176 |
| Aug 11, 2026 | 1,410.00 | 1,414.00 | 1,284.00 | 1,401.00 | 1,401.00 | -0.64% | 994 |
| Aug 10, 2026 | 1,409.00 | 1,444.00 | 1,409.00 | 1,410.00 | 1,410.00 | 0.07% | 7,920 |