Sade Real Estate-Y.S Ltd. (TLV:SADE)
Israel
· Delayed Price · Currency is ILS · Price in ILA 499.00
-0.20 (-0.04%)
Mar 6, 2026, 1:44 PM IDT
Sade Real Estate-Y.S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 500.00 | 500.00 | 498.00 | 499.20 | 499.20 | -0.95% | 663 |
| Mar 4, 2026 | 505.00 | 504.00 | 504.00 | 504.00 | 504.00 | -0.20% | 404 |
| Mar 2, 2026 | 490.80 | 548.00 | 490.00 | 505.00 | 505.00 | 2.89% | 7,284 |
| Feb 27, 2026 | 494.90 | 490.00 | 490.00 | 490.80 | 490.80 | -0.83% | 339 |
| Feb 26, 2026 | 497.30 | 499.90 | 489.50 | 494.90 | 494.90 | -0.48% | 1,437 |
| Feb 25, 2026 | 510.00 | 510.00 | 492.00 | 497.30 | 497.30 | -0.16% | 1,687 |
| Feb 24, 2026 | 500.00 | 500.00 | 498.00 | 498.10 | 498.10 | -0.36% | 1,937 |
| Feb 23, 2026 | 506.00 | 506.00 | 498.00 | 499.90 | 499.90 | -1.28% | 11,033 |
| Feb 20, 2026 | 504.10 | 510.00 | 502.30 | 506.40 | 506.40 | 0.46% | 1,096 |
| Feb 19, 2026 | 504.00 | 510.00 | 502.00 | 504.10 | 504.10 | 0.02% | 4,969 |
| Feb 18, 2026 | 520.40 | 529.90 | 502.00 | 504.00 | 504.00 | -3.15% | 19,468 |
| Feb 17, 2026 | 518.00 | 525.00 | 518.00 | 520.40 | 520.40 | 0.35% | 3,074 |
| Feb 16, 2026 | 512.10 | 520.00 | 513.00 | 518.60 | 518.60 | 1.27% | 765 |
| Feb 13, 2026 | 516.10 | 524.80 | 500.10 | 512.10 | 512.10 | -0.78% | 2,002 |
| Feb 12, 2026 | 529.90 | 528.00 | 500.00 | 516.10 | 516.10 | -2.60% | 2,843 |
| Feb 11, 2026 | 500.00 | 530.00 | 500.00 | 529.90 | 529.90 | 2.20% | 22,035 |
| Feb 10, 2026 | 514.20 | 525.00 | 514.00 | 518.50 | 518.50 | 0.84% | 5,396 |
| Feb 9, 2026 | 506.40 | 525.00 | 506.40 | 514.20 | 514.20 | 1.54% | 3,409 |
| Feb 6, 2026 | 510.00 | 510.00 | 492.00 | 506.40 | 506.40 | -0.71% | 886 |
| Feb 5, 2026 | 492.00 | 510.00 | 492.00 | 510.00 | 510.00 | 2.72% | 27,315 |
| Feb 4, 2026 | 513.30 | 513.30 | 493.00 | 496.50 | 496.50 | -3.27% | 5,161 |
| Feb 3, 2026 | 491.40 | 520.00 | 491.00 | 513.30 | 513.30 | 4.46% | 4,519 |
| Feb 2, 2026 | 500.00 | 500.00 | 491.00 | 491.40 | 491.40 | 0.76% | 1,105 |
| Jan 30, 2026 | 490.00 | 490.00 | 470.00 | 487.70 | 487.70 | -0.31% | 1,403 |
| Jan 29, 2026 | 500.00 | 500.00 | 475.00 | 489.20 | 489.20 | 4.09% | 665 |
| Jan 28, 2026 | 470.90 | 470.90 | 470.00 | 470.00 | 470.00 | -0.19% | 1,080 |
| Jan 27, 2026 | 470.90 | 470.90 | 470.90 | 470.90 | 470.90 | - | 313 |
| Jan 26, 2026 | 469.10 | 499.90 | 469.90 | 470.90 | 470.90 | 0.38% | 9,035 |
| Jan 23, 2026 | 458.60 | 485.00 | 458.60 | 469.10 | 469.10 | 2.29% | 2,434 |
| Jan 22, 2026 | 443.20 | 465.60 | 449.30 | 458.60 | 458.60 | 3.47% | 3,919 |
| Jan 21, 2026 | 451.70 | 459.10 | 434.00 | 443.20 | 443.20 | 1.00% | 10,898 |
| Jan 20, 2026 | 460.00 | 460.00 | 434.00 | 438.80 | 438.80 | -3.52% | 17,012 |
| Jan 19, 2026 | 465.60 | 465.60 | 441.20 | 454.80 | 454.80 | -2.32% | 8,065 |
| Jan 16, 2026 | 465.60 | 465.60 | 465.60 | 465.60 | 465.60 | - | 175 |
| Jan 15, 2026 | 475.00 | 475.00 | 460.00 | 465.60 | 465.60 | -1.98% | 3,473 |
| Jan 14, 2026 | 477.60 | 477.60 | 475.00 | 475.00 | 475.00 | -0.54% | 1,288 |
| Jan 13, 2026 | 473.70 | 495.40 | 470.40 | 477.60 | 477.60 | 0.82% | 4,518 |
| Jan 12, 2026 | 481.30 | 490.00 | 470.00 | 473.70 | 473.70 | -1.58% | 30,122 |
| Jan 9, 2026 | 485.50 | 490.00 | 480.00 | 481.30 | 481.30 | -0.87% | 2,344 |
| Jan 8, 2026 | 488.00 | 489.90 | 480.10 | 485.50 | 485.50 | -0.51% | 4,191 |
| Jan 7, 2026 | 488.10 | 488.10 | 488.00 | 488.00 | 488.00 | -0.02% | 449 |
| Jan 6, 2026 | 493.00 | 490.00 | 480.00 | 488.10 | 488.10 | -0.99% | 7,426 |
| Jan 5, 2026 | 499.00 | 516.90 | 486.70 | 493.00 | 493.00 | -1.20% | 5,630 |
| Jan 1, 2026 | 504.70 | 499.90 | 490.00 | 499.00 | 499.00 | -1.13% | 906 |
| Dec 31, 2025 | 517.00 | 534.00 | 491.00 | 504.70 | 504.70 | 0.06% | 7,548 |
| Dec 30, 2025 | 500.00 | 517.00 | 500.00 | 504.40 | 504.40 | 0.88% | 276 |
| Dec 29, 2025 | 531.90 | 544.00 | 490.00 | 500.00 | 500.00 | -6.00% | 6,303 |
| Dec 28, 2025 | 487.00 | 545.00 | 487.00 | 531.90 | 531.90 | 8.73% | 2,470 |
| Dec 25, 2025 | 488.00 | 507.00 | 488.00 | 489.20 | 489.20 | 0.25% | 4,038 |
| Dec 24, 2025 | 526.10 | 545.00 | 470.00 | 488.00 | 488.00 | -7.24% | 6,025 |
| Dec 23, 2025 | 530.00 | 530.00 | 501.00 | 526.10 | 526.10 | 0.21% | 1,969 |
| Dec 22, 2025 | 530.00 | 530.00 | 492.50 | 525.00 | 525.00 | 7.65% | 363 |
| Dec 21, 2025 | 485.40 | 530.00 | 485.40 | 487.70 | 487.70 | 0.47% | 16,921 |
| Dec 18, 2025 | 485.60 | 485.60 | 483.20 | 485.40 | 485.40 | -0.04% | 2,298 |
| Dec 17, 2025 | 506.10 | 510.00 | 473.60 | 485.60 | 485.60 | -4.05% | 5,982 |
| Dec 16, 2025 | 507.70 | 507.70 | 488.10 | 506.10 | 506.10 | -0.32% | 229 |
| Dec 15, 2025 | 509.60 | 509.60 | 500.00 | 507.70 | 507.70 | -0.37% | 71 |
| Dec 14, 2025 | 550.00 | 550.00 | 492.00 | 509.60 | 509.60 | -5.00% | 4,363 |
| Dec 11, 2025 | 490.80 | 540.00 | 490.80 | 536.40 | 536.40 | 9.29% | 1,140 |
| Dec 10, 2025 | 521.20 | 521.20 | 480.00 | 490.80 | 490.80 | -5.83% | 4,913 |
| Dec 9, 2025 | 523.70 | 523.70 | 502.10 | 521.20 | 521.20 | -0.48% | 46 |
| Dec 8, 2025 | 556.30 | 554.90 | 507.00 | 523.70 | 523.70 | -5.86% | 3,647 |
| Dec 7, 2025 | 579.00 | 570.00 | 535.10 | 556.30 | 556.30 | -3.92% | 2,832 |
| Dec 4, 2025 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | - | 64 |
| Dec 3, 2025 | 558.60 | 580.00 | 561.90 | 579.00 | 579.00 | 3.65% | 1,337 |
| Dec 2, 2025 | 549.30 | 595.00 | 500.40 | 558.60 | 558.60 | 1.69% | 3,143 |
| Dec 1, 2025 | 549.30 | 549.30 | 549.30 | 549.30 | 549.30 | - | 22 |
| Nov 30, 2025 | 549.30 | 549.30 | 549.30 | 549.30 | 549.30 | - | 41 |
| Nov 27, 2025 | 550.00 | 550.00 | 547.80 | 549.30 | 549.30 | 0.46% | 767 |
| Nov 26, 2025 | 525.20 | 549.90 | 525.20 | 546.80 | 546.80 | 4.11% | 437 |
| Nov 25, 2025 | 550.00 | 550.00 | 518.40 | 525.20 | 525.20 | -3.77% | 5,038 |
| Nov 24, 2025 | 546.10 | 546.10 | 545.70 | 545.80 | 545.80 | -0.05% | 1,926 |
| Nov 23, 2025 | 524.90 | 550.00 | 524.90 | 546.10 | 546.10 | 4.04% | 608 |
| Nov 20, 2025 | 521.00 | 529.00 | 516.00 | 524.90 | 524.90 | 9.65% | 1,198 |
| Nov 19, 2025 | 438.00 | 544.00 | 438.00 | 478.70 | 478.70 | 10.84% | 3,576 |
| Nov 18, 2025 | 425.00 | 446.00 | 415.00 | 431.90 | 431.90 | -5.43% | 9,255 |
| Nov 17, 2025 | 481.00 | 481.00 | 420.00 | 456.70 | 456.70 | -7.02% | 8,195 |
| Nov 16, 2025 | 599.00 | 600.00 | 450.00 | 491.20 | 491.20 | -7.79% | 12,501 |
| Nov 13, 2025 | 539.30 | 570.00 | 510.10 | 532.70 | 532.70 | -1.22% | 1,753 |
| Nov 12, 2025 | 565.50 | 565.50 | 530.10 | 539.30 | 539.30 | -4.63% | 2,441 |
| Nov 11, 2025 | 599.60 | 599.60 | 542.00 | 565.50 | 565.50 | -5.69% | 2,654 |
| Nov 10, 2025 | 571.30 | 600.00 | 571.30 | 599.60 | 599.60 | 4.95% | 568 |
| Nov 9, 2025 | 600.00 | 600.00 | 570.00 | 571.30 | 571.30 | -4.78% | 5,235 |
| Nov 6, 2025 | 564.80 | 600.00 | 500.00 | 600.00 | 600.00 | 6.23% | 33,888 |
| Nov 5, 2025 | 591.30 | 570.00 | 500.00 | 564.80 | 564.80 | -4.48% | 1,217 |
| Nov 4, 2025 | 592.90 | 570.00 | 570.00 | 591.30 | 591.30 | -0.27% | 29 |
| Nov 3, 2025 | 600.00 | 600.00 | 600.00 | 592.90 | 592.90 | 0.03% | 10 |
| Nov 2, 2025 | 600.00 | 600.00 | 542.10 | 592.70 | 592.70 | 20.57% | 3,621 |
| Oct 29, 2025 | 497.30 | 500.00 | 485.90 | 491.60 | 491.60 | -1.15% | 360 |
| Oct 28, 2025 | 500.00 | 500.00 | 460.90 | 497.30 | 497.30 | 0.42% | 3,426 |
| Oct 27, 2025 | 489.50 | 500.00 | 468.00 | 495.20 | 495.20 | 1.16% | 3,282 |
| Oct 26, 2025 | 481.80 | 518.00 | 464.50 | 489.50 | 489.50 | 1.60% | 5,652 |
| Oct 23, 2025 | 506.20 | 500.00 | 475.10 | 481.80 | 481.80 | -4.82% | 28,456 |
| Oct 22, 2025 | 505.40 | 519.90 | 505.00 | 506.20 | 506.20 | 0.16% | 4,746 |
| Oct 21, 2025 | 521.40 | 521.40 | 505.00 | 505.40 | 505.40 | -3.07% | 10,191 |
| Oct 20, 2025 | 523.90 | 523.90 | 512.00 | 521.40 | 521.40 | -0.48% | 151 |
| Oct 19, 2025 | 540.20 | 540.00 | 500.00 | 523.90 | 523.90 | -3.02% | 4,357 |
| Oct 16, 2025 | 544.60 | 544.00 | 520.00 | 540.20 | 540.20 | -0.81% | 1,699 |
| Oct 15, 2025 | 576.50 | 576.50 | 526.50 | 544.60 | 544.60 | -5.53% | 4,536 |
| Oct 12, 2025 | 550.10 | 598.00 | 548.00 | 576.50 | 576.50 | 4.80% | 802 |