Sonol Real Estate And Investments Ltd (TLV:SONR)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,001.00
-92.00 (-2.25%)
At close: Jun 23, 2026
TLV:SONR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 4,465.00 | 4,390.00 | 4,375.00 | 4,376.00 | 4,376.00 | -1.99% | 501 |
| May 15, 2026 | 4,463.00 | 4,500.00 | 4,500.00 | 4,465.00 | 4,465.00 | 0.04% | 2 |
| May 14, 2026 | 4,551.00 | 4,750.00 | 4,415.00 | 4,463.00 | 4,463.00 | -1.93% | 2,316 |
| May 13, 2026 | 4,636.00 | 4,590.00 | 4,500.00 | 4,551.00 | 4,551.00 | -1.83% | 565 |
| May 12, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,636.00 | 4,636.00 | -0.04% | 2 |
| May 11, 2026 | 4,620.00 | 4,655.00 | 4,576.00 | 4,638.00 | 4,638.00 | 0.39% | 602 |
| May 8, 2026 | 4,600.00 | 4,621.00 | 4,600.00 | 4,620.00 | 4,620.00 | 0.43% | 1,413 |
| May 7, 2026 | 4,519.00 | 4,600.00 | 4,519.00 | 4,600.00 | 4,600.00 | 1.79% | 5,292 |
| May 6, 2026 | 4,462.00 | 4,552.00 | 4,479.00 | 4,519.00 | 4,519.00 | 1.28% | 237 |
| May 5, 2026 | 4,400.00 | 4,500.00 | 4,450.00 | 4,462.00 | 4,462.00 | 1.41% | 35 |
| May 4, 2026 | 4,324.00 | 4,450.00 | 4,350.00 | 4,400.00 | 4,400.00 | 1.76% | 7,027 |
| May 1, 2026 | 4,260.00 | 4,400.00 | 4,266.00 | 4,324.00 | 4,324.00 | 1.50% | 4,116 |
| Apr 30, 2026 | 4,160.00 | 4,289.00 | 4,190.00 | 4,260.00 | 4,260.00 | 2.40% | 1,278 |
| Apr 29, 2026 | 4,088.00 | 4,191.00 | 4,090.00 | 4,160.00 | 4,160.00 | 1.76% | 1,684 |
| Apr 28, 2026 | 4,012.00 | 4,092.00 | 4,030.00 | 4,088.00 | 4,088.00 | 1.89% | 674 |
| Apr 27, 2026 | 4,019.00 | 4,090.00 | 3,951.00 | 4,012.00 | 4,012.00 | -0.17% | 13,480 |
| Apr 24, 2026 | 4,037.00 | 4,077.00 | 4,000.00 | 4,019.00 | 4,019.00 | -0.45% | 1,322 |
| Apr 23, 2026 | 4,020.00 | 4,055.00 | 4,055.00 | 4,037.00 | 4,037.00 | 0.42% | 25 |
| Apr 20, 2026 | 3,996.00 | 4,066.00 | 3,989.00 | 4,020.00 | 4,020.00 | 0.60% | 2,544 |
| Apr 17, 2026 | 3,967.00 | 3,999.00 | 3,967.00 | 3,996.00 | 3,996.00 | 0.73% | 550 |
| Apr 16, 2026 | 4,027.00 | 4,000.00 | 3,931.00 | 3,967.00 | 3,967.00 | -1.49% | 1,328 |
| Apr 13, 2026 | 3,861.00 | 4,056.00 | 3,900.00 | 4,027.00 | 4,027.00 | 4.30% | 3,157 |
| Apr 10, 2026 | 3,850.00 | 3,861.00 | 3,824.00 | 3,861.00 | 3,861.00 | 0.29% | 17,871 |
| Apr 9, 2026 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | - | 20 |
| Apr 6, 2026 | 3,863.00 | 3,850.00 | 3,850.00 | 3,850.00 | 3,850.00 | -0.34% | 500 |