Summit Real Estate Holdings Ltd (TLV:SMT)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,534.00
-124.00 (-1.86%)
Sep 11, 2025, 5:24 PM IDT
TLV:SMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 6,658.00 | 6,658.00 | 6,462.00 | 6,534.00 | 6,534.00 | -1.86% | 37,815 |
| Sep 10, 2025 | 6,719.00 | 6,721.00 | 6,542.00 | 6,658.00 | 6,658.00 | -0.91% | 50,012 |
| Sep 9, 2025 | 6,779.00 | 6,788.00 | 6,680.00 | 6,719.00 | 6,719.00 | -0.90% | 44,119 |
| Sep 8, 2025 | 6,800.00 | 6,833.00 | 6,601.00 | 6,780.00 | 6,780.00 | 0.44% | 30,126 |
| Sep 7, 2025 | 6,799.00 | 6,799.00 | 6,538.00 | 6,750.00 | 6,750.00 | 1.46% | 17,049 |
| Sep 4, 2025 | 6,544.00 | 6,698.00 | 6,400.00 | 6,653.00 | 6,653.00 | 1.67% | 233,301 |
| Sep 3, 2025 | 6,492.00 | 6,640.00 | 6,400.00 | 6,544.00 | 6,544.00 | 0.80% | 358,446 |
| Sep 2, 2025 | 6,650.00 | 6,654.00 | 6,441.00 | 6,492.00 | 6,492.00 | -2.08% | 48,226 |
| Sep 1, 2025 | 6,700.00 | 6,850.00 | 6,600.00 | 6,630.00 | 6,630.00 | -1.03% | 40,825 |
| Aug 31, 2025 | 6,490.00 | 6,800.00 | 6,460.00 | 6,699.00 | 6,699.00 | 3.22% | 24,352 |
| Aug 28, 2025 | 6,503.00 | 6,580.00 | 6,351.00 | 6,490.00 | 6,490.00 | -0.92% | 37,180 |
| Aug 27, 2025 | 6,616.00 | 6,650.00 | 6,540.00 | 6,550.00 | 6,550.00 | -1.00% | 49,246 |
| Aug 26, 2025 | 6,587.00 | 6,640.00 | 6,517.00 | 6,616.00 | 6,616.00 | 0.44% | 136,353 |
| Aug 25, 2025 | 6,670.00 | 6,674.00 | 6,587.00 | 6,587.00 | 6,587.00 | -1.24% | 43,457 |
| Aug 24, 2025 | 6,441.00 | 6,687.00 | 6,441.00 | 6,670.00 | 6,670.00 | 4.07% | 39,460 |
| Aug 21, 2025 | 6,433.00 | 6,562.00 | 6,367.00 | 6,409.00 | 6,409.00 | -0.37% | 102,555 |
| Aug 20, 2025 | 6,568.00 | 6,624.00 | 6,433.00 | 6,433.00 | 6,433.00 | -2.06% | 45,019 |
| Aug 19, 2025 | 6,366.00 | 6,600.00 | 6,366.00 | 6,568.00 | 6,568.00 | 3.17% | 52,939 |
| Aug 18, 2025 | 6,530.00 | 6,531.00 | 6,350.00 | 6,366.00 | 6,366.00 | -2.51% | 34,869 |
| Aug 17, 2025 | 6,448.00 | 6,599.00 | 6,386.00 | 6,530.00 | 6,530.00 | 1.27% | 48,209 |
| Aug 14, 2025 | 6,342.00 | 6,598.00 | 6,342.00 | 6,448.00 | 6,448.00 | -0.49% | 99,986 |
| Aug 13, 2025 | 5,982.00 | 6,548.00 | 5,982.00 | 6,480.00 | 6,480.00 | 8.32% | 729,321 |
| Aug 12, 2025 | 6,270.00 | 6,302.00 | 5,933.00 | 5,982.00 | 5,982.00 | -4.59% | 78,927 |
| Aug 11, 2025 | 6,600.00 | 6,600.00 | 6,250.00 | 6,270.00 | 6,270.00 | -4.27% | 72,461 |
| Aug 10, 2025 | 6,410.00 | 6,580.00 | 6,377.00 | 6,550.00 | 6,550.00 | 2.17% | 39,905 |
| Aug 7, 2025 | 6,211.00 | 6,432.00 | 5,958.00 | 6,411.00 | 6,411.00 | 5.29% | 483,412 |
| Aug 6, 2025 | 6,155.00 | 6,239.00 | 6,069.00 | 6,089.00 | 6,089.00 | -1.07% | 87,282 |
| Aug 5, 2025 | 6,300.00 | 6,348.00 | 6,022.00 | 6,155.00 | 6,155.00 | -2.63% | 194,531 |
| Aug 4, 2025 | 6,441.00 | 6,480.00 | 6,224.00 | 6,321.00 | 6,321.00 | -2.26% | 107,230 |
| Jul 31, 2025 | 6,402.00 | 6,501.00 | 6,402.00 | 6,467.00 | 6,467.00 | 1.02% | 76,230 |
| Jul 30, 2025 | 6,533.00 | 6,568.00 | 6,355.00 | 6,402.00 | 6,402.00 | -2.20% | 103,242 |
| Jul 29, 2025 | 6,550.00 | 6,659.00 | 6,475.00 | 6,546.00 | 6,546.00 | -0.97% | 60,605 |
| Jul 28, 2025 | 6,393.00 | 6,637.00 | 6,393.00 | 6,610.00 | 6,610.00 | 3.39% | 110,812 |
| Jul 27, 2025 | 6,464.00 | 6,464.00 | 6,262.00 | 6,393.00 | 6,393.00 | -1.10% | 39,038 |
| Jul 24, 2025 | 6,374.00 | 6,724.00 | 6,300.00 | 6,464.00 | 6,464.00 | 8.09% | 137,388 |
| Jul 23, 2025 | 5,960.00 | 6,085.00 | 5,960.00 | 5,980.00 | 5,980.00 | 0.34% | 40,051 |
| Jul 22, 2025 | 5,900.00 | 6,069.00 | 5,900.00 | 5,960.00 | 5,960.00 | 1.02% | 63,935 |
| Jul 21, 2025 | 5,795.00 | 5,924.00 | 5,700.00 | 5,900.00 | 5,900.00 | 2.97% | 49,091 |
| Jul 20, 2025 | 5,760.00 | 5,833.00 | 5,650.00 | 5,730.00 | 5,730.00 | -0.52% | 15,882 |
| Jul 17, 2025 | 5,868.00 | 5,924.00 | 5,751.00 | 5,760.00 | 5,760.00 | -0.40% | 55,943 |
| Jul 16, 2025 | 5,844.00 | 5,873.00 | 5,744.00 | 5,783.00 | 5,783.00 | -1.04% | 78,666 |
| Jul 15, 2025 | 5,825.00 | 5,976.00 | 5,727.00 | 5,844.00 | 5,844.00 | 0.33% | 79,700 |
| Jul 14, 2025 | 5,699.00 | 5,880.00 | 5,657.00 | 5,825.00 | 5,825.00 | 0.57% | 68,270 |
| Jul 13, 2025 | 6,009.00 | 6,009.00 | 5,792.00 | 5,792.00 | 5,792.00 | -3.61% | 17,317 |
| Jul 10, 2025 | 6,024.00 | 6,037.00 | 5,942.00 | 6,009.00 | 6,009.00 | 0.15% | 57,334 |
| Jul 9, 2025 | 5,801.00 | 6,128.00 | 5,801.00 | 6,000.00 | 6,000.00 | -0.40% | 81,105 |
| Jul 8, 2025 | 6,083.00 | 6,202.00 | 5,806.00 | 6,024.00 | 6,024.00 | -0.97% | 105,135 |
| Jul 7, 2025 | 6,200.00 | 6,278.00 | 6,022.00 | 6,083.00 | 6,083.00 | -1.89% | 93,341 |
| Jul 6, 2025 | 6,220.00 | 6,339.00 | 6,200.00 | 6,200.00 | 6,200.00 | -0.32% | 23,761 |
| Jul 3, 2025 | 6,226.00 | 6,375.00 | 6,128.00 | 6,220.00 | 6,220.00 | -0.16% | 63,796 |