Skip to main content
logo
Sonol Real Estate And Investments Ltd (TLV:SONR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,405.00
-66.00 (-1.48%)
At close: Jun 3, 2026

TLV:SONR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20264,471.004,460.004,404.004,405.004,405.00-1.48%2,687
Jun 2, 20264,458.004,505.004,505.004,471.004,471.000.29%12
Jun 1, 20264,466.004,458.004,433.004,458.004,458.00-0.18%22,418
May 29, 20264,462.004,466.004,465.004,466.004,466.000.09%2,014
May 28, 20264,465.004,466.004,400.004,462.004,462.000.72%20,751
May 27, 20264,430.004,450.004,430.004,430.004,430.00-941
May 26, 20264,430.004,430.004,430.004,430.004,430.00-0.09%582
May 25, 20264,430.004,465.004,430.004,434.004,434.000.09%118
May 20, 20264,431.004,431.004,430.004,430.004,430.00-0.02%28
May 19, 20264,376.004,465.004,345.004,431.004,431.001.26%781
May 18, 20264,465.004,390.004,375.004,376.004,376.00-1.99%501
May 15, 20264,463.004,500.004,500.004,465.004,465.000.04%2
May 14, 20264,551.004,750.004,415.004,463.004,463.00-1.93%2,316
May 13, 20264,636.004,590.004,500.004,551.004,551.00-1.83%565
May 12, 20264,600.004,600.004,600.004,636.004,636.00-0.04%2
May 11, 20264,620.004,655.004,576.004,638.004,638.000.39%602
May 8, 20264,600.004,621.004,600.004,620.004,620.000.43%1,413
May 7, 20264,519.004,600.004,519.004,600.004,600.001.79%5,292
May 6, 20264,462.004,552.004,479.004,519.004,519.001.28%237
May 5, 20264,400.004,500.004,450.004,462.004,462.001.41%35
May 4, 20264,324.004,450.004,350.004,400.004,400.001.76%7,027
May 1, 20264,260.004,400.004,266.004,324.004,324.001.50%4,116
Apr 30, 20264,160.004,289.004,190.004,260.004,260.002.40%1,278
Apr 29, 20264,088.004,191.004,090.004,160.004,160.001.76%1,684
Apr 28, 20264,012.004,092.004,030.004,088.004,088.001.89%674
Apr 27, 20264,019.004,090.003,951.004,012.004,012.00-0.17%13,480
Apr 24, 20264,037.004,077.004,000.004,019.004,019.00-0.45%1,322
Apr 23, 20264,020.004,055.004,055.004,037.004,037.000.42%25
Apr 20, 20263,996.004,066.003,989.004,020.004,020.000.60%2,544
Apr 17, 20263,967.003,999.003,967.003,996.003,996.000.73%550
Apr 16, 20264,027.004,000.003,931.003,967.003,967.00-1.49%1,328
Apr 13, 20263,861.004,056.003,900.004,027.004,027.004.30%3,157
Apr 10, 20263,850.003,861.003,824.003,861.003,861.000.29%17,871
Apr 9, 20263,850.003,850.003,850.003,850.003,850.00-20
Apr 6, 20263,863.003,850.003,850.003,850.003,850.00-0.34%500
Mar 31, 20263,850.003,900.003,850.003,863.003,863.000.34%1,351
Mar 30, 20263,856.003,850.003,850.003,850.003,850.00-0.17%1,297
Mar 26, 20263,875.003,950.003,850.003,884.003,856.480.88%1,223
Mar 24, 20263,840.003,936.003,840.003,850.003,822.720.39%30,650
Mar 23, 20263,859.003,860.003,814.003,835.003,807.82-0.62%1,312
Mar 20, 20263,844.003,859.003,859.003,859.003,831.650.39%60
Mar 19, 20263,899.003,845.003,842.003,844.003,816.76-1.41%671
Mar 12, 20263,920.003,926.003,854.003,899.003,871.37-0.54%546
Mar 11, 20263,877.003,920.003,920.003,920.003,892.221.11%64
Mar 10, 20263,870.003,950.003,873.003,877.003,849.530.18%1,228
Mar 9, 20263,925.003,887.003,840.003,870.003,842.58-1.40%548
Mar 5, 20263,999.003,932.003,921.003,925.003,897.19-1.85%656
Mar 4, 20264,000.003,999.003,999.003,999.003,970.66-0.02%100
Mar 2, 20264,013.004,000.004,000.004,000.003,971.65-0.32%156
Feb 24, 20264,030.004,030.004,030.004,013.003,984.56-1