Summit Real Estate Holdings Ltd (TLV:SMT)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,381.00
-52.00 (-0.81%)
At close: Dec 4, 2025
TLV:SMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6,433.00 | 6,549.00 | 6,250.00 | 6,381.00 | 6,381.00 | -0.81% | 45,893 |
| Dec 3, 2025 | 6,480.00 | 6,549.00 | 6,335.00 | 6,433.00 | 6,433.00 | -0.73% | 23,683 |
| Dec 2, 2025 | 6,580.00 | 6,622.00 | 6,430.00 | 6,480.00 | 6,480.00 | -0.86% | 28,023 |
| Dec 1, 2025 | 6,681.00 | 6,728.00 | 6,536.00 | 6,536.00 | 6,536.00 | -2.17% | 23,605 |
| Nov 30, 2025 | 6,359.00 | 6,681.00 | 6,295.00 | 6,681.00 | 6,681.00 | 5.06% | 24,138 |
| Nov 27, 2025 | 6,318.00 | 6,371.00 | 6,177.00 | 6,359.00 | 6,359.00 | 1.15% | 21,990 |
| Nov 26, 2025 | 6,325.00 | 6,381.00 | 6,242.00 | 6,287.00 | 6,287.00 | -0.60% | 35,487 |
| Nov 25, 2025 | 6,253.00 | 6,340.00 | 6,124.00 | 6,325.00 | 6,325.00 | 1.15% | 28,592 |
| Nov 24, 2025 | 6,083.00 | 6,412.00 | 6,083.00 | 6,253.00 | 6,253.00 | 2.79% | 53,947 |
| Nov 23, 2025 | 6,186.00 | 6,201.00 | 6,050.00 | 6,083.00 | 6,083.00 | -2.14% | 15,440 |
| Nov 20, 2025 | 6,221.00 | 6,311.00 | 6,110.00 | 6,216.00 | 6,216.00 | 0.21% | 46,881 |
| Nov 19, 2025 | 6,331.00 | 6,398.00 | 6,132.00 | 6,203.00 | 6,203.00 | -1.45% | 73,254 |
| Nov 18, 2025 | 6,435.00 | 6,486.00 | 6,246.00 | 6,294.00 | 6,294.00 | -3.17% | 35,270 |
| Nov 17, 2025 | 6,626.00 | 6,724.00 | 6,470.00 | 6,500.00 | 6,500.00 | -1.90% | 35,063 |
| Nov 16, 2025 | 6,625.00 | 6,682.00 | 6,517.00 | 6,626.00 | 6,626.00 | -0.29% | 9,426 |
| Nov 13, 2025 | 6,464.00 | 6,756.00 | 6,464.00 | 6,645.00 | 6,645.00 | 1.30% | 97,516 |
| Nov 12, 2025 | 6,550.00 | 6,640.00 | 6,532.00 | 6,560.00 | 6,560.00 | 0.15% | 31,806 |
| Nov 11, 2025 | 6,486.00 | 6,617.00 | 6,432.00 | 6,550.00 | 6,550.00 | 0.99% | 53,787 |
| Nov 10, 2025 | 6,484.00 | 6,688.00 | 6,441.00 | 6,486.00 | 6,486.00 | 1.34% | 81,034 |
| Nov 9, 2025 | 6,303.00 | 6,400.00 | 6,303.00 | 6,400.00 | 6,400.00 | 1.54% | 19,220 |
| 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 | 6,933.00 | 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 | 6,043.24 | -0.50% | 42,600 |