Sonol Real Estate And Investments Ltd (TLV:SONR)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,017.00
-33.00 (-0.81%)
At close: Aug 21, 2026
TLV:SONR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,050.00 | 4,000.00 | 4,000.00 | 4,017.00 | 4,017.00 | -0.81% | 31 |
| Aug 20, 2026 | 4,030.00 | 4,067.00 | 4,000.00 | 4,050.00 | 4,050.00 | 0.50% | 117 |
| Aug 19, 2026 | 4,027.00 | 4,049.00 | 4,000.00 | 4,030.00 | 4,030.00 | 0.07% | 39 |
| Aug 18, 2026 | 4,000.00 | 4,050.00 | 4,000.00 | 4,027.00 | 4,027.00 | 0.68% | 92 |
| Aug 17, 2026 | 4,030.00 | 4,030.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.74% | 113 |
| Aug 14, 2026 | 4,050.00 | 4,125.00 | 4,030.00 | 4,030.00 | 4,030.00 | -0.49% | 3,279 |
| Aug 13, 2026 | 4,115.00 | 4,070.00 | 4,010.00 | 4,050.00 | 4,050.00 | -1.58% | 528 |
| Aug 12, 2026 | 4,174.00 | 4,001.00 | 4,001.00 | 4,115.00 | 4,115.00 | -1.41% | 16 |
| Aug 11, 2026 | 4,198.00 | 4,072.00 | 4,072.00 | 4,174.00 | 4,174.00 | -0.57% | 9 |
| Aug 10, 2026 | 4,220.00 | 4,009.00 | 4,009.00 | 4,198.00 | 4,198.00 | -0.52% | 5 |
| Aug 7, 2026 | 4,224.00 | 4,224.00 | 4,125.00 | 4,220.00 | 4,220.00 | -0.09% | 180 |
| Aug 6, 2026 | 4,236.00 | 4,224.00 | 4,205.00 | 4,224.00 | 4,224.00 | -0.28% | 4,616 |
| Aug 5, 2026 | 4,236.00 | 4,236.00 | 4,236.00 | 4,236.00 | 4,236.00 | - | 7 |
| Aug 4, 2026 | 4,225.00 | 4,255.00 | 4,210.00 | 4,236.00 | 4,236.00 | -0.38% | 35 |
| Aug 3, 2026 | 4,298.00 | 4,270.00 | 4,252.00 | 4,252.00 | 4,252.00 | -1.07% | 494 |
| Jul 31, 2026 | 4,271.00 | 4,322.00 | 4,322.00 | 4,298.00 | 4,298.00 | 0.63% | 26 |
| Jul 30, 2026 | 4,316.00 | 4,285.00 | 4,270.00 | 4,271.00 | 4,271.00 | -1.04% | 264 |
| Jul 29, 2026 | 4,337.00 | 4,346.00 | 4,085.00 | 4,316.00 | 4,316.00 | -0.48% | 340 |
| Jul 27, 2026 | 4,393.00 | 4,385.00 | 4,275.00 | 4,337.00 | 4,337.00 | -1.27% | 408 |
| Jul 24, 2026 | 4,339.00 | 4,393.00 | 4,393.00 | 4,393.00 | 4,393.00 | 1.24% | 140 |
| Jul 22, 2026 | 4,345.00 | 4,394.00 | 4,328.00 | 4,339.00 | 4,339.00 | -0.14% | 114 |
| Jul 21, 2026 | 4,377.00 | 4,377.00 | 4,345.00 | 4,345.00 | 4,345.00 | -0.73% | 74 |
| Jul 20, 2026 | 4,337.00 | 4,393.00 | 4,337.00 | 4,377.00 | 4,377.00 | 0.92% | 127 |
| Jul 17, 2026 | 4,388.00 | 4,358.00 | 4,325.00 | 4,337.00 | 4,337.00 | -1.16% | 389 |
| Jul 16, 2026 | 4,388.00 | 4,388.00 | 4,388.00 | 4,388.00 | 4,388.00 | - | 11 |
| Jul 15, 2026 | 4,280.00 | 4,390.00 | 4,280.00 | 4,388.00 | 4,388.00 | 2.52% | 67 |
| Jul 14, 2026 | 4,165.00 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 2.76% | 103 |
| Jul 13, 2026 | 4,234.00 | 4,180.00 | 4,165.00 | 4,165.00 | 4,165.00 | -1.63% | 423 |
| Jul 10, 2026 | 4,234.00 | 4,234.00 | 4,234.00 | 4,234.00 | 4,234.00 | - | 772 |
| Jul 9, 2026 | 4,234.00 | 4,234.00 | 4,234.00 | 4,234.00 | 4,234.00 | - | 13 |
| Jul 8, 2026 | 4,244.00 | 4,249.00 | 4,200.00 | 4,234.00 | 4,234.00 | -0.24% | 37 |
| Jul 7, 2026 | 4,244.00 | 4,244.00 | 4,244.00 | 4,244.00 | 4,244.00 | - | 10 |
| Jul 6, 2026 | 4,148.00 | 4,340.00 | 4,155.00 | 4,244.00 | 4,244.00 | 2.31% | 123 |
| Jul 3, 2026 | 4,143.00 | 4,230.00 | 4,230.00 | 4,148.00 | 4,148.00 | 0.12% | 3 |
| Jul 2, 2026 | 4,119.00 | 4,156.00 | 4,119.00 | 4,143.00 | 4,143.00 | 0.58% | 55 |
| Jul 1, 2026 | 4,104.00 | 4,177.00 | 4,104.00 | 4,119.00 | 4,119.00 | 0.37% | 1,581 |
| Jun 30, 2026 | 4,082.00 | 4,250.00 | 4,250.00 | 4,104.00 | 4,104.00 | 0.54% | 6 |
| Jun 29, 2026 | 4,028.00 | 4,180.00 | 4,001.00 | 4,082.00 | 4,082.00 | 1.34% | 145 |
| Jun 26, 2026 | 4,067.00 | 3,999.00 | 3,999.00 | 4,028.00 | 4,028.00 | -0.96% | 26 |
| Jun 25, 2026 | 4,044.00 | 4,144.00 | 3,999.00 | 4,067.00 | 4,067.00 | 0.57% | 74 |
| Jun 24, 2026 | 4,001.00 | 4,066.00 | 4,001.00 | 4,044.00 | 4,044.00 | 1.07% | 135 |
| Jun 23, 2026 | 4,090.00 | 4,090.00 | 3,990.00 | 4,001.00 | 4,001.00 | -2.25% | 68 |
| Jun 22, 2026 | 4,201.00 | 4,172.00 | 3,963.00 | 4,093.00 | 4,093.00 | -2.57% | 30 |
| Jun 19, 2026 | 4,259.00 | 4,220.00 | 4,150.00 | 4,201.00 | 4,201.00 | -1.36% | 526 |
| Jun 18, 2026 | 4,292.00 | 4,270.00 | 4,160.00 | 4,259.00 | 4,259.00 | -0.77% | 327 |
| Jun 17, 2026 | 4,365.00 | 4,365.00 | 4,216.00 | 4,292.00 | 4,292.00 | -0.49% | 321 |
| Jun 16, 2026 | 4,341.00 | 4,216.00 | 4,216.00 | 4,313.00 | 4,313.00 | -0.65% | 10 |
| Jun 15, 2026 | 4,358.00 | 4,230.00 | 4,230.00 | 4,341.00 | 4,341.00 | -0.39% | 6 |
| Jun 12, 2026 | 4,313.00 | 4,366.00 | 4,350.00 | 4,358.00 | 4,358.00 | 1.04% | 70 |
| Jun 11, 2026 | 4,313.00 | 4,313.00 | 4,313.00 | 4,313.00 | 4,313.00 | - | 1 |