Summit Real Estate Holdings Ltd (TLV:SMT)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,303.00
-135.00 (-2.10%)
Nov 6, 2025, 5:28 PM IDT
TLV:SMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 6,438.00 | 6,463.00 | 6,281.00 | 6,303.00 | 6,303.00 | -2.10% | 85,645 |
| Nov 5, 2025 | 6,344.00 | 6,508.00 | 6,183.00 | 6,438.00 | 6,438.00 | 1.48% | 126,154 |
| Nov 4, 2025 | 6,446.00 | 6,451.00 | 6,262.00 | 6,344.00 | 6,344.00 | -2.05% | 165,700 |
| Nov 3, 2025 | 6,512.00 | 6,686.00 | 6,454.00 | 6,477.00 | 6,477.00 | -2.41% | 142,193 |
| Nov 2, 2025 | 6,674.00 | 6,700.00 | 6,543.00 | 6,637.00 | 6,637.00 | -0.55% | 16,366 |
| Oct 30, 2025 | 6,734.00 | 6,777.00 | 6,440.00 | 6,674.00 | 6,674.00 | -1.27% | 113,060 |
| Oct 29, 2025 | 6,712.00 | 6,915.00 | 6,712.00 | 6,760.00 | 6,760.00 | 0.01% | 44,343 |
| Oct 28, 2025 | 7,027.00 | 7,148.00 | 6,724.00 | 6,759.00 | 6,759.00 | -4.49% | 43,519 |
| Oct 27, 2025 | 6,932.00 | 7,278.00 | 6,932.00 | 7,077.00 | 7,077.00 | 2.09% | 93,809 |
| Oct 26, 2025 | 6,789.00 | 6,932.00 | 6,681.00 | 6,932.00 | 6,932.00 | 2.51% | 15,508 |
| Oct 23, 2025 | 6,540.00 | 6,789.00 | 6,492.00 | 6,762.00 | 6,762.00 | 3.39% | 48,731 |
| Oct 22, 2025 | 6,497.00 | 6,678.00 | 6,442.00 | 6,540.00 | 6,540.00 | 0.66% | 33,246 |
| Oct 21, 2025 | 6,521.00 | 6,699.00 | 6,411.00 | 6,497.00 | 6,497.00 | -0.37% | 34,728 |
| Oct 20, 2025 | 6,710.00 | 6,712.00 | 6,521.00 | 6,521.00 | 6,521.00 | 0.09% | 30,689 |
| Oct 19, 2025 | 6,713.00 | 6,713.00 | 6,391.00 | 6,515.00 | 6,515.00 | -2.35% | 26,214 |
| Oct 16, 2025 | 6,761.00 | 6,873.00 | 6,651.00 | 6,672.00 | 6,672.00 | -1.24% | 68,701 |
| Oct 15, 2025 | 6,635.00 | 6,900.00 | 6,600.00 | 6,756.00 | 6,756.00 | 1.82% | 97,086 |
| Oct 12, 2025 | 6,521.00 | 6,637.00 | 6,484.00 | 6,635.00 | 6,635.00 | -4.96% | 24,947 |
| Oct 9, 2025 | 6,624.00 | 6,992.00 | 6,594.00 | 6,981.00 | 6,575.41 | 6.61% | 109,433 |
| Oct 8, 2025 | 6,454.00 | 6,548.00 | 6,352.00 | 6,548.00 | 6,167.57 | 1.76% | 42,616 |
| Oct 5, 2025 | 6,488.00 | 6,672.00 | 6,362.00 | 6,435.00 | 6,061.13 | 0.61% | 37,985 |
| Sep 30, 2025 | 6,260.00 | 6,446.00 | 6,259.00 | 6,396.00 | 6,024.40 | 2.68% | 62,325 |
| Sep 29, 2025 | 6,250.00 | 6,337.00 | 6,092.00 | 6,229.00 | 5,867.10 | -0.46% | 110,055 |
| Sep 28, 2025 | 6,030.00 | 6,297.00 | 6,030.00 | 6,258.00 | 5,894.42 | 3.78% | 17,947 |
| Sep 25, 2025 | 6,150.00 | 6,185.00 | 6,014.00 | 6,030.00 | 5,679.66 | -0.10% | 105,035 |
| Sep 21, 2025 | 6,319.00 | 6,394.00 | 6,036.00 | 6,036.00 | 5,685.31 | -4.48% | 18,514 |
| Sep 18, 2025 | 6,196.00 | 6,330.00 | 6,139.00 | 6,319.00 | 5,951.87 | 1.99% | 105,179 |
| Sep 17, 2025 | 6,369.00 | 6,435.00 | 6,182.00 | 6,196.00 | 5,836.02 | -2.72% | 100,164 |
| Sep 16, 2025 | 6,345.00 | 6,471.00 | 6,215.00 | 6,369.00 | 5,998.97 | -0.73% | 202,065 |
| Sep 15, 2025 | 6,448.00 | 6,521.00 | 6,304.00 | 6,416.00 | 6,043.23 | -0.50% | 42,600 |
| Sep 14, 2025 | 6,534.00 | 6,539.00 | 6,425.00 | 6,448.00 | 6,073.37 | -1.32% | 13,704 |
| Sep 11, 2025 | 6,658.00 | 6,658.00 | 6,462.00 | 6,534.00 | 6,154.37 | -1.86% | 37,815 |
| Sep 10, 2025 | 6,719.00 | 6,721.00 | 6,542.00 | 6,658.00 | 6,271.17 | -0.91% | 50,012 |
| Sep 9, 2025 | 6,779.00 | 6,788.00 | 6,680.00 | 6,719.00 | 6,328.63 | -0.90% | 44,119 |
| Sep 8, 2025 | 6,800.00 | 6,833.00 | 6,601.00 | 6,780.00 | 6,386.08 | 0.44% | 30,126 |
| Sep 7, 2025 | 6,799.00 | 6,799.00 | 6,538.00 | 6,750.00 | 6,357.83 | 1.46% | 17,049 |
| Sep 4, 2025 | 6,544.00 | 6,698.00 | 6,400.00 | 6,653.00 | 6,266.46 | 1.67% | 233,301 |
| Sep 3, 2025 | 6,492.00 | 6,640.00 | 6,400.00 | 6,544.00 | 6,163.79 | 0.80% | 358,446 |
| Sep 2, 2025 | 6,650.00 | 6,654.00 | 6,441.00 | 6,492.00 | 6,114.81 | -2.08% | 48,226 |
| Sep 1, 2025 | 6,700.00 | 6,850.00 | 6,600.00 | 6,630.00 | 6,244.80 | -1.03% | 40,825 |
| Aug 31, 2025 | 6,490.00 | 6,800.00 | 6,460.00 | 6,699.00 | 6,309.79 | 3.22% | 24,352 |
| Aug 28, 2025 | 6,503.00 | 6,580.00 | 6,351.00 | 6,490.00 | 6,112.93 | -0.92% | 37,180 |
| Aug 27, 2025 | 6,616.00 | 6,650.00 | 6,540.00 | 6,550.00 | 6,169.45 | -1.00% | 49,246 |
| Aug 26, 2025 | 6,587.00 | 6,640.00 | 6,517.00 | 6,616.00 | 6,231.61 | 0.44% | 136,353 |
| Aug 25, 2025 | 6,670.00 | 6,674.00 | 6,587.00 | 6,587.00 | 6,204.30 | -1.24% | 43,457 |
| Aug 24, 2025 | 6,441.00 | 6,687.00 | 6,441.00 | 6,670.00 | 6,282.47 | 4.07% | 39,460 |
| Aug 21, 2025 | 6,433.00 | 6,562.00 | 6,367.00 | 6,409.00 | 6,036.64 | -0.37% | 102,555 |
| Aug 20, 2025 | 6,568.00 | 6,624.00 | 6,433.00 | 6,433.00 | 6,059.24 | -2.06% | 45,019 |
| Aug 19, 2025 | 6,366.00 | 6,600.00 | 6,366.00 | 6,568.00 | 6,186.40 | 3.17% | 52,939 |
| Aug 18, 2025 | 6,530.00 | 6,531.00 | 6,350.00 | 6,366.00 | 5,996.14 | -2.51% | 34,869 |