Sonol Real Estate And Investments Ltd (TLV:SONR)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,155.00
+42.00 (1.02%)
Sep 10, 2026, 3:11 PM IDT
TLV:SONR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 4,113.00 | 4,187.00 | 4,095.00 | 4,153.00 | 4,153.00 | 0.97% | 60 |
| Sep 9, 2026 | 4,123.00 | 4,150.00 | 3,960.00 | 4,113.00 | 4,113.00 | -0.24% | 32 |
| Sep 8, 2026 | 4,179.00 | 4,187.00 | 4,121.00 | 4,123.00 | 4,123.00 | -1.34% | 241 |
| Sep 7, 2026 | 4,102.00 | 4,179.00 | 4,179.00 | 4,179.00 | 4,179.00 | 1.88% | 72 |
| Sep 4, 2026 | 4,104.00 | 4,186.00 | 4,080.00 | 4,102.00 | 4,102.00 | -0.39% | 496 |
| Sep 3, 2026 | 4,158.00 | 4,164.00 | 4,090.00 | 4,118.00 | 4,118.00 | -0.96% | 561 |
| Sep 2, 2026 | 4,185.00 | 4,185.00 | 4,040.00 | 4,158.00 | 4,158.00 | 2.54% | 151 |
| Sep 1, 2026 | 4,065.00 | 4,065.00 | 4,000.00 | 4,055.00 | 4,055.00 | -0.25% | 860 |
| Aug 31, 2026 | 4,011.00 | 4,081.00 | 4,050.00 | 4,065.00 | 4,065.00 | 1.35% | 572 |
| Aug 28, 2026 | 3,978.00 | 4,099.00 | 4,099.00 | 4,011.00 | 4,011.00 | 0.83% | 13 |
| Aug 27, 2026 | 3,962.00 | 3,980.00 | 3,900.00 | 3,978.00 | 3,978.00 | 0.40% | 3,246 |
| Aug 26, 2026 | 3,971.00 | 4,025.00 | 3,810.00 | 3,962.00 | 3,962.00 | -0.23% | 83 |
| Aug 25, 2026 | 3,990.00 | 3,980.00 | 3,955.00 | 3,971.00 | 3,971.00 | -0.48% | 34 |
| Aug 24, 2026 | 4,017.00 | 4,030.00 | 3,960.00 | 3,990.00 | 3,990.00 | -0.67% | 1,835 |
| 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 |