Summit Real Estate Holdings Ltd (TLV:SMT)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,078.00
-72.00 (-1.40%)
May 15, 2026, 1:49 PM IDT
TLV:SMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 5,105.00 | 5,153.00 | 5,040.00 | 5,075.00 | 5,075.00 | -1.46% | 39,991 |
| May 14, 2026 | 5,273.00 | 5,273.00 | 5,101.00 | 5,150.00 | 5,150.00 | -0.77% | 131,382 |
| May 13, 2026 | 5,358.00 | 5,388.00 | 5,150.00 | 5,190.00 | 5,190.00 | -3.14% | 106,853 |
| May 12, 2026 | 5,315.00 | 5,424.00 | 5,282.00 | 5,358.00 | 5,358.00 | -0.48% | 112,754 |
| May 11, 2026 | 5,474.00 | 5,474.00 | 5,308.00 | 5,384.00 | 5,384.00 | -1.64% | 93,827 |
| May 8, 2026 | 5,468.00 | 5,580.00 | 5,410.00 | 5,474.00 | 5,474.00 | 1.37% | 188,545 |
| May 7, 2026 | 5,879.00 | 5,884.00 | 5,400.00 | 5,400.00 | 5,400.00 | -6.05% | 1,453,836 |
| May 6, 2026 | 5,798.00 | 6,010.00 | 5,686.00 | 5,748.00 | 5,748.00 | -0.86% | 183,179 |
| May 5, 2026 | 5,537.00 | 5,799.00 | 5,474.00 | 5,798.00 | 5,798.00 | 4.71% | 73,597 |
| May 4, 2026 | 5,524.00 | 5,631.00 | 5,468.00 | 5,537.00 | 5,537.00 | 0.24% | 123,509 |
| May 1, 2026 | 5,520.00 | 5,612.00 | 5,490.00 | 5,524.00 | 5,524.00 | 0.07% | 28,355 |
| Apr 30, 2026 | 5,485.00 | 5,606.00 | 5,418.00 | 5,520.00 | 5,520.00 | 0.64% | 49,898 |
| Apr 29, 2026 | 5,486.00 | 5,574.00 | 5,458.00 | 5,485.00 | 5,485.00 | -0.02% | 123,004 |
| Apr 28, 2026 | 5,489.00 | 5,611.00 | 5,463.00 | 5,486.00 | 5,486.00 | -0.05% | 152,973 |
| Apr 27, 2026 | 5,480.00 | 5,534.00 | 5,391.00 | 5,489.00 | 5,489.00 | 0.18% | 67,321 |
| Apr 24, 2026 | 5,604.00 | 5,670.00 | 5,468.00 | 5,479.00 | 5,479.00 | -3.71% | 70,340 |
| Apr 23, 2026 | 5,700.00 | 5,719.00 | 5,632.00 | 5,690.00 | 5,690.00 | -0.19% | 44,863 |
| Apr 20, 2026 | 5,811.00 | 5,811.00 | 5,628.00 | 5,701.00 | 5,701.00 | -1.89% | 51,206 |
| Apr 17, 2026 | 5,550.00 | 5,920.00 | 5,550.00 | 5,811.00 | 5,811.00 | 4.70% | 49,964 |
| Apr 16, 2026 | 5,661.00 | 5,662.00 | 5,507.00 | 5,550.00 | 5,550.00 | -1.68% | 110,489 |
| Apr 15, 2026 | 5,589.00 | 5,774.00 | 5,427.00 | 5,645.00 | 5,645.00 | 1.00% | 85,260 |
| Apr 14, 2026 | 5,582.00 | 5,702.00 | 5,582.00 | 5,589.00 | 5,589.00 | 0.14% | 270,400 |
| Apr 13, 2026 | 5,698.00 | 5,699.00 | 5,565.00 | 5,581.00 | 5,581.00 | -2.07% | 66,203 |
| Apr 10, 2026 | 5,703.00 | 5,801.00 | 5,583.00 | 5,699.00 | 5,699.00 | -0.07% | 53,629 |
| Apr 9, 2026 | 5,351.00 | 5,703.00 | 5,351.00 | 5,703.00 | 5,703.00 | 6.34% | 82,166 |
| Apr 6, 2026 | 5,499.00 | 5,530.00 | 5,301.00 | 5,363.00 | 5,363.00 | -2.47% | 50,222 |
| Apr 3, 2026 | 5,659.00 | 5,686.00 | 5,317.00 | 5,499.00 | 5,499.00 | 1.83% | 35,802 |
| Mar 31, 2026 | 5,185.00 | 5,414.00 | 5,185.00 | 5,400.00 | 5,400.00 | 4.15% | 111,745 |
| Mar 30, 2026 | 5,488.00 | 5,488.00 | 5,052.00 | 5,185.00 | 5,185.00 | -0.52% | 118,316 |
| Mar 27, 2026 | 5,372.00 | 5,408.00 | 5,212.00 | 5,212.00 | 5,212.00 | -3.77% | 61,730 |
| Mar 26, 2026 | 5,369.00 | 5,466.00 | 5,281.00 | 5,416.00 | 5,416.00 | 0.88% | 58,357 |
| Mar 25, 2026 | 5,378.00 | 5,507.00 | 5,281.00 | 5,369.00 | 5,369.00 | -0.17% | 65,597 |
| Mar 24, 2026 | 5,461.00 | 5,497.00 | 5,327.00 | 5,378.00 | 5,378.00 | -1.52% | 67,679 |
| Mar 23, 2026 | 5,806.00 | 5,926.00 | 5,461.00 | 5,461.00 | 5,461.00 | -6.65% | 116,270 |
| Mar 20, 2026 | 5,709.00 | 5,850.00 | 5,680.00 | 5,850.00 | 5,850.00 | 2.47% | 59,726 |
| Mar 19, 2026 | 5,690.00 | 5,768.00 | 5,653.00 | 5,709.00 | 5,709.00 | 0.33% | 38,467 |
| Mar 18, 2026 | 5,789.00 | 5,871.00 | 5,667.00 | 5,690.00 | 5,690.00 | -1.71% | 40,247 |
| Mar 17, 2026 | 5,637.00 | 5,789.00 | 5,531.00 | 5,789.00 | 5,789.00 | 2.70% | 63,922 |
| Mar 16, 2026 | 5,697.00 | 5,735.00 | 5,570.00 | 5,637.00 | 5,637.00 | -1.05% | 61,853 |
| Mar 13, 2026 | 5,839.00 | 5,889.00 | 5,647.00 | 5,697.00 | 5,697.00 | -2.43% | 33,253 |
| Mar 12, 2026 | 5,963.00 | 5,976.00 | 5,760.00 | 5,839.00 | 5,839.00 | -2.08% | 61,080 |
| Mar 11, 2026 | 6,013.00 | 6,072.00 | 5,923.00 | 5,963.00 | 5,963.00 | -0.83% | 43,879 |
| Mar 10, 2026 | 6,176.00 | 6,209.00 | 5,920.00 | 6,013.00 | 6,013.00 | -2.84% | 75,579 |
| Mar 9, 2026 | 6,338.00 | 6,338.00 | 6,023.00 | 6,189.00 | 6,189.00 | -2.35% | 47,118 |
| Mar 6, 2026 | 6,204.00 | 6,359.00 | 6,173.00 | 6,338.00 | 6,338.00 | 2.16% | 14,615 |
| Mar 5, 2026 | 5,981.00 | 6,204.00 | 5,966.00 | 6,204.00 | 6,204.00 | 3.75% | 36,111 |
| Mar 4, 2026 | 6,349.00 | 6,349.00 | 5,914.00 | 5,980.00 | 5,980.00 | -0.96% | 43,454 |
| Mar 2, 2026 | 5,666.00 | 6,039.00 | 5,666.00 | 6,038.00 | 6,038.00 | 6.57% | 82,538 |
| Feb 27, 2026 | 5,772.00 | 5,931.00 | 5,631.00 | 5,666.00 | 5,666.00 | -1.84% | 73,710 |
| Feb 26, 2026 | 5,847.00 | 5,882.00 | 5,663.00 | 5,772.00 | 5,772.00 | -1.28% | 67,670 |