Skip to main content
logo
Sonol Real Estate And Investments Ltd (TLV:SONR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,292.00
+135.00 (3.25%)
At close: Jan 20, 2026

TLV:SONR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20264,180.004,164.004,160.004,164.004,164.00-0.38%10,442
Jan 28, 20264,180.004,180.004,180.004,180.004,180.000.48%116
Jan 27, 20264,162.004,200.004,123.004,160.004,160.00-0.05%672
Jan 26, 20264,225.004,162.004,152.004,162.004,162.00-1.49%2,100
Jan 22, 20264,292.004,240.004,196.004,225.004,225.00-1.56%1,241
Jan 20, 20264,157.004,500.004,157.004,292.004,292.003.25%2,702
Jan 19, 20264,237.004,159.004,157.004,157.004,157.00-1.89%346
Jan 16, 20264,244.004,260.004,233.004,237.004,237.00-0.16%282
Jan 15, 20264,266.004,246.004,216.004,244.004,244.00-0.52%326
Jan 14, 20264,334.004,266.004,266.004,266.004,266.00-1.57%793
Jan 13, 20264,398.004,355.004,285.004,334.004,334.00-1.46%346
Jan 12, 20264,448.004,446.004,350.004,398.004,398.00-1.12%1,624
Jan 9, 20264,420.004,490.004,402.004,448.004,448.000.63%172
Jan 8, 20264,468.004,433.004,412.004,420.004,420.00-1.07%479
Jan 7, 20264,459.004,509.004,402.004,468.004,468.000.20%1,060
Jan 6, 20264,600.004,598.004,390.004,459.004,459.00-3.07%6,989
Jan 5, 20264,310.004,600.004,331.004,600.004,600.006.73%2,343
Jan 1, 20264,310.004,375.004,310.004,310.004,310.00-2,047
Dec 31, 20254,490.004,451.004,310.004,310.004,310.00-4.01%3,432
Dec 30, 20254,506.004,490.004,490.004,490.004,490.00-0.36%290
Dec 24, 20254,526.004,569.004,500.004,506.004,506.00-0.44%604
Dec 23, 20254,640.004,560.004,505.004,526.004,526.00-2.46%539
Dec 22, 20254,589.004,881.004,630.004,640.004,640.001.11%632
Dec 21, 20254,658.004,700.004,499.004,589.004,589.00-1.48%1,660
Dec 17, 20254,500.004,770.004,500.004,658.004,658.003.51%1,311
Dec 16, 20254,620.004,500.004,500.004,500.004,500.00-2.60%224
Dec 15, 20254,588.004,620.004,620.004,620.004,620.000.70%280
Dec 14, 20254,619.004,619.004,588.004,588.004,588.00-0.67%2,377
Dec 11, 20254,698.004,619.004,619.004,619.004,619.00-1.68%375
Dec 10, 20254,724.004,724.004,657.004,698.004,698.00-0.55%3,332
Dec 4, 20254,788.004,746.004,701.004,724.004,724.00-1.34%540
Dec 3, 20254,881.004,791.004,788.004,788.004,788.00-1.91%666
Nov 27, 20254,960.004,881.004,881.004,881.004,881.00-1.59%260
Nov 25, 20254,937.004,978.004,937.004,960.004,960.000.47%88
Nov 23, 20254,937.004,937.004,937.004,937.004,937.00-150
Nov 20, 20254,978.004,978.004,881.004,937.004,937.00-0.82%174
Nov 19, 20254,978.004,978.004,978.004,978.004,978.00-140
Nov 18, 20254,978.004,978.004,978.004,978.004,978.00-125
Nov 13, 20254,980.004,978.004,978.004,978.004,978.00-0.04%87
Nov 12, 20254,937.004,980.004,980.004,980.004,980.000.87%401
Nov 11, 20254,986.004,986.004,891.004,937.004,937.00-0.98%404
Nov 4, 20254,958.004,999.004,935.004,986.004,986.000.56%612
Nov 3, 20254,931.005,000.004,914.004,958.004,958.000.55%1,802
Nov 2, 20254,924.004,980.004,914.004,931.004,931.000.14%463
Oct 30, 20254,948.005,000.004,902.004,924.004,924.00-0.49%1,338
Oct 29, 20254,806.004,950.004,945.004,948.004,948.002.95%625
Oct 28, 20254,587.004,850.004,750.004,806.004,806.004.77%2,060
Oct 27, 20254,511.004,795.004,530.004,587.004,587.001.68%931
Oct 26, 20254,468.004,530.004,510.004,511.004,511.000.96%300
Oct 22, 20254,455.004,530.004,455.004,468.004,468.000.29%1,904