Sonol Real Estate And Investments Ltd (TLV:SONR)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,298.00
+27.00 (0.63%)
At close: Jul 31, 2026
TLV:SONR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 4,339.00 | 4,339.00 | 4,194.00 | 4,313.00 | 4,313.00 | -0.60% | 34 |
| Jun 9, 2026 | 4,358.00 | 4,185.00 | 4,185.00 | 4,339.00 | 4,339.00 | -0.44% | 5 |
| Jun 8, 2026 | 4,328.00 | 4,520.00 | 4,285.00 | 4,358.00 | 4,358.00 | 0.69% | 128 |
| Jun 5, 2026 | 4,335.00 | 4,341.00 | 4,280.00 | 4,328.00 | 4,328.00 | -0.76% | 28 |
| Jun 4, 2026 | 4,405.00 | 4,379.00 | 4,348.00 | 4,361.00 | 4,361.00 | -1.00% | 464 |
| Jun 3, 2026 | 4,471.00 | 4,460.00 | 4,404.00 | 4,405.00 | 4,405.00 | -1.48% | 2,687 |
| Jun 2, 2026 | 4,458.00 | 4,505.00 | 4,505.00 | 4,471.00 | 4,471.00 | 0.29% | 12 |
| Jun 1, 2026 | 4,466.00 | 4,458.00 | 4,433.00 | 4,458.00 | 4,458.00 | -0.18% | 22,418 |
| May 29, 2026 | 4,462.00 | 4,466.00 | 4,465.00 | 4,466.00 | 4,466.00 | 0.09% | 2,014 |
| May 28, 2026 | 4,465.00 | 4,466.00 | 4,400.00 | 4,462.00 | 4,462.00 | 0.72% | 20,751 |
| May 27, 2026 | 4,430.00 | 4,450.00 | 4,430.00 | 4,430.00 | 4,430.00 | - | 941 |
| May 26, 2026 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | -0.09% | 582 |
| May 25, 2026 | 4,430.00 | 4,465.00 | 4,430.00 | 4,434.00 | 4,434.00 | 0.09% | 118 |
| May 20, 2026 | 4,431.00 | 4,431.00 | 4,430.00 | 4,430.00 | 4,430.00 | -0.02% | 28 |
| May 19, 2026 | 4,376.00 | 4,465.00 | 4,345.00 | 4,431.00 | 4,431.00 | 1.26% | 781 |