Shemen Yielding Real Estate Ltd (TLV:SMNR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,433.00
-54.00 (-3.63%)
Aug 3, 2026, 5:24 PM IDT
TLV:SMNR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1,487.00 | 1,450.00 | 1,414.00 | 1,433.00 | 1,433.00 | -3.63% | 10,347 |
| Jul 31, 2026 | 1,487.00 | 1,487.00 | 1,465.00 | 1,487.00 | 1,487.00 | - | 1,620 |
| Jul 30, 2026 | 1,485.00 | 1,506.00 | 1,443.00 | 1,487.00 | 1,487.00 | 0.13% | 70 |
| Jul 29, 2026 | 1,489.00 | 1,500.00 | 1,460.00 | 1,485.00 | 1,485.00 | -0.27% | 574 |
| Jul 28, 2026 | 1,478.00 | 1,500.00 | 1,459.00 | 1,489.00 | 1,489.00 | 0.74% | 417 |
| Jul 27, 2026 | 1,544.00 | 1,544.00 | 1,463.00 | 1,478.00 | 1,478.00 | -3.59% | 127 |
| Jul 24, 2026 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | - | 15 |
| Jul 22, 2026 | 1,520.00 | 1,540.00 | 1,470.00 | 1,533.00 | 1,533.00 | 0.86% | 7,232 |
| Jul 21, 2026 | 1,538.00 | 1,538.00 | 1,442.00 | 1,520.00 | 1,520.00 | -1.17% | 1,830 |
| Jul 20, 2026 | 1,541.00 | 1,511.00 | 1,511.00 | 1,538.00 | 1,538.00 | -0.19% | 14 |
| Jul 17, 2026 | 1,540.00 | 1,552.00 | 1,552.00 | 1,541.00 | 1,541.00 | 0.06% | 11 |
| Jul 16, 2026 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | 78 |
| Jul 15, 2026 | 1,443.00 | 1,546.00 | 1,443.00 | 1,540.00 | 1,540.00 | 0.59% | 1,657 |
| Jul 14, 2026 | 1,530.00 | 1,532.00 | 1,530.00 | 1,531.00 | 1,531.00 | 0.07% | 68 |
| Jul 13, 2026 | 1,550.00 | 1,550.00 | 1,484.00 | 1,530.00 | 1,530.00 | -1.29% | 41 |
| Jul 10, 2026 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 45 |
| Jul 9, 2026 | 1,571.00 | 1,579.00 | 1,525.00 | 1,550.00 | 1,550.00 | -1.34% | 312 |
| Jul 8, 2026 | 1,608.00 | 1,579.00 | 1,531.00 | 1,571.00 | 1,571.00 | -2.30% | 963 |
| Jul 7, 2026 | 1,620.00 | 1,620.00 | 1,604.00 | 1,608.00 | 1,608.00 | -0.74% | 133 |
| Jul 6, 2026 | 1,614.00 | 1,629.00 | 1,613.00 | 1,620.00 | 1,620.00 | 0.37% | 652 |
| Jul 3, 2026 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | - | 148 |
| Jul 2, 2026 | 1,542.00 | 1,700.00 | 1,542.00 | 1,614.00 | 1,614.00 | 4.67% | 348 |
| Jul 1, 2026 | 1,535.00 | 1,550.00 | 1,515.00 | 1,542.00 | 1,542.00 | 0.46% | 1,622 |
| Jun 30, 2026 | 1,563.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | -1.79% | 516 |
| Jun 29, 2026 | 1,550.00 | 1,574.00 | 1,411.00 | 1,563.00 | 1,563.00 | 0.84% | 3,684 |
| Jun 26, 2026 | 1,594.00 | 1,443.00 | 1,443.00 | 1,550.00 | 1,550.00 | -2.76% | 35 |
| Jun 25, 2026 | 1,605.00 | 1,610.00 | 1,580.00 | 1,594.00 | 1,594.00 | -0.99% | 90 |
| Jun 24, 2026 | 1,618.00 | 1,618.00 | 1,605.00 | 1,610.00 | 1,610.00 | -0.49% | 296 |
| Jun 23, 2026 | 1,671.00 | 1,610.00 | 1,610.00 | 1,618.00 | 1,618.00 | -3.17% | 105 |
| Jun 22, 2026 | 1,635.00 | 1,704.00 | 1,615.00 | 1,671.00 | 1,671.00 | 2.20% | 992 |
| Jun 19, 2026 | 1,639.00 | 1,639.00 | 1,610.00 | 1,635.00 | 1,635.00 | -0.24% | 85 |
| Jun 18, 2026 | 1,648.00 | 1,582.00 | 1,582.00 | 1,639.00 | 1,639.00 | -0.55% | 17 |
| Jun 17, 2026 | 1,685.00 | 1,685.00 | 1,625.00 | 1,648.00 | 1,648.00 | -2.20% | 1,048 |
| Jun 16, 2026 | 1,638.00 | 1,750.00 | 1,638.00 | 1,685.00 | 1,685.00 | 2.87% | 2,653 |
| Jun 15, 2026 | 1,627.00 | 1,713.00 | 1,546.00 | 1,638.00 | 1,638.00 | 0.68% | 3,470 |
| Jun 12, 2026 | 1,635.00 | 1,635.00 | 1,624.00 | 1,627.00 | 1,627.00 | -0.49% | 85 |
| Jun 11, 2026 | 1,552.00 | 1,677.00 | 1,552.00 | 1,635.00 | 1,635.00 | 5.35% | 3,861 |
| Jun 10, 2026 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | - | 203 |
| Jun 9, 2026 | 1,556.00 | 1,560.00 | 1,549.00 | 1,552.00 | 1,552.00 | -0.26% | 796 |
| Jun 8, 2026 | 1,559.00 | 1,559.00 | 1,549.00 | 1,556.00 | 1,556.00 | -0.19% | 1,945 |
| Jun 5, 2026 | 1,566.00 | 1,566.00 | 1,497.00 | 1,559.00 | 1,559.00 | -0.45% | 1,300 |
| Jun 4, 2026 | 1,581.00 | 1,581.00 | 1,473.00 | 1,566.00 | 1,566.00 | -0.95% | 4,277 |
| Jun 3, 2026 | 1,620.00 | 1,588.00 | 1,567.00 | 1,581.00 | 1,581.00 | -2.41% | 1,516 |
| Jun 2, 2026 | 1,651.00 | 1,651.00 | 1,601.00 | 1,620.00 | 1,620.00 | -1.88% | 75 |
| Jun 1, 2026 | 1,689.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | -2.25% | 1,211 |
| May 29, 2026 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | - | 62 |
| May 28, 2026 | 1,702.00 | 1,708.00 | 1,655.00 | 1,689.00 | 1,689.00 | -0.76% | 5,714 |
| May 27, 2026 | 1,701.00 | 1,708.00 | 1,690.00 | 1,702.00 | 1,702.00 | 0.06% | 1,878 |
| May 26, 2026 | 1,711.00 | 1,717.00 | 1,685.00 | 1,701.00 | 1,701.00 | -0.58% | 3,258 |
| May 25, 2026 | 1,798.00 | 1,798.00 | 1,704.00 | 1,711.00 | 1,711.00 | 0.18% | 1,879 |