Shemen Yielding Real Estate Ltd (TLV:SMNR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,720.00
+32.00 (1.90%)
May 11, 2026, 11:45 AM IDT
TLV:SMNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,757.00 | 1,757.00 | 1,661.00 | 1,720.00 | - | 1.90% | 3,955 |
| May 8, 2026 | 1,670.00 | 1,731.00 | 1,670.00 | 1,688.00 | 1,688.00 | 1.32% | 1,277 |
| May 7, 2026 | 1,797.00 | 1,797.00 | 1,666.00 | 1,666.00 | 1,666.00 | -7.29% | 7,416 |
| May 6, 2026 | 1,810.00 | 1,810.00 | 1,761.00 | 1,797.00 | 1,797.00 | -0.50% | 3,480 |
| May 5, 2026 | 1,811.00 | 1,809.00 | 1,730.00 | 1,806.00 | 1,806.00 | -0.28% | 684 |
| May 4, 2026 | 1,819.00 | 1,819.00 | 1,808.00 | 1,811.00 | 1,811.00 | -0.44% | 93 |
| May 1, 2026 | 1,771.00 | 1,820.00 | 1,771.00 | 1,819.00 | 1,819.00 | 2.71% | 114 |
| Apr 30, 2026 | 1,797.00 | 1,797.00 | 1,730.00 | 1,771.00 | 1,771.00 | -1.45% | 48 |
| Apr 29, 2026 | 1,758.00 | 1,809.00 | 1,797.00 | 1,797.00 | 1,797.00 | 2.22% | 339 |
| Apr 28, 2026 | 1,791.00 | 1,791.00 | 1,757.00 | 1,758.00 | 1,758.00 | -1.84% | 320 |
| Apr 27, 2026 | 1,822.00 | 1,822.00 | 1,788.00 | 1,791.00 | 1,791.00 | -1.70% | 349 |
| Apr 24, 2026 | 1,723.00 | 1,935.00 | 1,723.00 | 1,822.00 | 1,822.00 | 5.75% | 2,121 |
| Apr 23, 2026 | 1,799.00 | 1,799.00 | 1,719.00 | 1,723.00 | 1,723.00 | 1.95% | 14,928 |
| Apr 20, 2026 | 1,670.00 | 1,692.00 | 1,678.00 | 1,690.00 | 1,690.00 | 1.20% | 15,767 |
| Apr 17, 2026 | 1,731.00 | 1,731.00 | 1,650.00 | 1,670.00 | 1,670.00 | -3.52% | 3,558 |
| Apr 16, 2026 | 1,779.00 | 1,779.00 | 1,701.00 | 1,731.00 | 1,731.00 | -2.70% | 1,814 |
| Apr 15, 2026 | 1,784.00 | 1,865.00 | 1,694.00 | 1,779.00 | 1,779.00 | -0.28% | 2,055 |
| Apr 14, 2026 | 1,722.00 | 1,888.00 | 1,722.00 | 1,784.00 | 1,784.00 | 3.60% | 2,668 |
| Apr 13, 2026 | 1,759.00 | 1,799.00 | 1,675.00 | 1,722.00 | 1,722.00 | -2.10% | 3,420 |
| Apr 10, 2026 | 1,689.00 | 1,800.00 | 1,720.00 | 1,759.00 | 1,759.00 | 4.14% | 4,146 |
| Apr 9, 2026 | 1,670.00 | 1,699.00 | 1,699.00 | 1,689.00 | 1,689.00 | 1.14% | 80 |
| Apr 6, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | 30 |
| Apr 3, 2026 | 1,676.00 | 1,676.00 | 1,659.00 | 1,670.00 | 1,670.00 | -0.36% | 89 |
| Mar 31, 2026 | 1,667.00 | 1,739.00 | 1,667.00 | 1,676.00 | 1,676.00 | 0.54% | 2,021 |
| Mar 30, 2026 | 1,673.00 | 1,690.00 | 1,642.00 | 1,667.00 | 1,667.00 | -0.36% | 2,727 |
| Mar 27, 2026 | 1,681.00 | 1,681.00 | 1,670.00 | 1,673.00 | 1,673.00 | -0.48% | 1,048 |
| Mar 26, 2026 | 1,640.00 | 1,690.00 | 1,640.00 | 1,681.00 | 1,681.00 | 2.50% | 2,903 |
| Mar 25, 2026 | 1,631.00 | 1,674.00 | 1,630.00 | 1,640.00 | 1,640.00 | 0.55% | 13,772 |
| Mar 24, 2026 | 1,566.00 | 1,647.00 | 1,543.00 | 1,631.00 | 1,631.00 | 4.15% | 7,358 |
| Mar 23, 2026 | 1,614.00 | 1,614.00 | 1,565.00 | 1,566.00 | 1,566.00 | -2.97% | 2,957 |
| Mar 20, 2026 | 1,559.00 | 1,615.00 | 1,559.00 | 1,614.00 | 1,614.00 | 3.53% | 4,626 |
| Mar 19, 2026 | 1,522.00 | 1,565.00 | 1,523.00 | 1,559.00 | 1,559.00 | 2.43% | 2,970 |
| Mar 18, 2026 | 1,520.00 | 1,524.00 | 1,497.00 | 1,522.00 | 1,522.00 | 0.13% | 497 |
| Mar 17, 2026 | 1,565.00 | 1,563.00 | 1,500.00 | 1,520.00 | 1,520.00 | -2.88% | 213 |
| Mar 16, 2026 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | - | 46 |
| Mar 13, 2026 | 1,602.00 | 1,571.00 | 1,555.00 | 1,565.00 | 1,565.00 | -2.31% | 565 |
| Mar 12, 2026 | 1,607.00 | 1,610.00 | 1,602.00 | 1,602.00 | 1,602.00 | -0.31% | 8,987 |
| Mar 11, 2026 | 1,648.00 | 1,648.00 | 1,579.00 | 1,607.00 | 1,607.00 | -0.06% | 916 |
| Mar 10, 2026 | 1,602.00 | 1,650.00 | 1,602.00 | 1,608.00 | 1,608.00 | 0.37% | 743 |
| Mar 9, 2026 | 1,657.00 | 1,657.00 | 1,576.00 | 1,602.00 | 1,602.00 | -3.32% | 5,142 |
| Mar 6, 2026 | 1,632.00 | 1,680.00 | 1,632.00 | 1,657.00 | 1,657.00 | 1.53% | 674 |
| Mar 5, 2026 | 1,577.00 | 1,664.00 | 1,577.00 | 1,632.00 | 1,632.00 | 3.49% | 891 |
| Mar 4, 2026 | 1,510.00 | 1,608.00 | 1,608.00 | 1,577.00 | 1,577.00 | 4.44% | 95 |
| Mar 2, 2026 | 1,471.00 | 1,550.00 | 1,471.00 | 1,510.00 | 1,510.00 | 2.65% | 1,078 |
| Feb 27, 2026 | 1,461.00 | 1,493.00 | 1,469.00 | 1,471.00 | 1,471.00 | 0.68% | 6,582 |
| Feb 26, 2026 | 1,498.00 | 1,498.00 | 1,460.00 | 1,461.00 | 1,461.00 | -2.47% | 382 |
| Feb 25, 2026 | 1,690.00 | 1,690.00 | 1,460.00 | 1,498.00 | 1,498.00 | 1.90% | 1,715 |
| Feb 24, 2026 | 1,480.00 | 1,480.00 | 1,458.00 | 1,470.00 | 1,470.00 | -0.68% | 12,627 |
| Feb 23, 2026 | 1,421.00 | 1,500.00 | 1,421.00 | 1,480.00 | 1,480.00 | 4.15% | 8,666 |
| Feb 20, 2026 | 1,414.00 | 1,431.00 | 1,414.00 | 1,421.00 | 1,421.00 | 0.50% | 57 |