Sade Real Estate-Y.S Ltd. (TLV:SADE)
Israel
· Delayed Price · Currency is ILS · Price in ILA 581.20
-13.70 (-2.30%)
Apr 28, 2026, 5:24 PM IDT
Sade Real Estate-Y.S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 594.90 | 594.90 | 593.00 | 593.00 | - | -0.32% | 211 |
| Apr 27, 2026 | 590.30 | 608.00 | 590.30 | 594.90 | 594.90 | 0.78% | 2,325 |
| Apr 24, 2026 | 580.50 | 600.00 | 580.50 | 590.30 | 590.30 | 1.69% | 1,132 |
| Apr 23, 2026 | 575.00 | 600.00 | 575.00 | 580.50 | 580.50 | 0.96% | 11,090 |
| Apr 20, 2026 | 575.50 | 575.50 | 575.00 | 575.00 | 575.00 | -0.09% | 1,322 |
| Apr 17, 2026 | 588.00 | 588.00 | 574.90 | 575.50 | 575.50 | 4.20% | 7,294 |
| Apr 16, 2026 | 554.70 | 576.50 | 550.00 | 552.30 | 552.30 | -0.43% | 25,255 |
| Apr 15, 2026 | 588.00 | 588.00 | 550.20 | 554.70 | 554.70 | -0.05% | 18,241 |
| Apr 14, 2026 | 572.40 | 572.40 | 531.10 | 555.00 | 555.00 | -3.04% | 19,656 |
| Apr 13, 2026 | 610.00 | 610.00 | 560.00 | 572.40 | 572.40 | -0.45% | 6,015 |
| Apr 10, 2026 | 565.10 | 590.20 | 553.20 | 575.00 | 575.00 | 1.75% | 6,943 |
| Apr 9, 2026 | 624.00 | 625.00 | 550.00 | 565.10 | 565.10 | 12.57% | 36,550 |
| Apr 6, 2026 | 500.00 | 628.00 | 476.20 | 502.00 | 502.00 | 0.40% | 10,063 |
| Apr 3, 2026 | 500.20 | 500.20 | 500.00 | 500.00 | 500.00 | -0.04% | 1,285 |
| Mar 31, 2026 | 459.10 | 525.00 | 430.00 | 500.20 | 500.20 | 8.95% | 7,740 |
| Mar 30, 2026 | 469.60 | 470.00 | 450.00 | 459.10 | 459.10 | -2.24% | 7,499 |
| Mar 27, 2026 | 466.60 | 512.00 | 458.10 | 469.60 | 469.60 | 5.03% | 14,200 |
| Mar 26, 2026 | 449.30 | 449.00 | 440.00 | 447.10 | 447.10 | -0.49% | 365 |
| Mar 25, 2026 | 450.80 | 450.80 | 441.00 | 449.30 | 449.30 | -0.33% | 602 |
| Mar 24, 2026 | 455.00 | 460.00 | 440.00 | 450.80 | 450.80 | -0.92% | 873 |
| Mar 23, 2026 | 448.00 | 466.60 | 448.00 | 455.00 | 455.00 | 1.56% | 166 |
| Mar 20, 2026 | 460.30 | 454.90 | 445.00 | 448.00 | 448.00 | -2.67% | 1,434 |
| Mar 19, 2026 | 466.60 | 466.60 | 460.00 | 460.30 | 460.30 | -0.02% | 632 |
| Mar 18, 2026 | 461.00 | 461.00 | 458.50 | 460.40 | 460.40 | -0.22% | 1,099 |
| Mar 17, 2026 | 469.90 | 469.90 | 460.00 | 461.40 | 461.40 | 1.76% | 505 |
| Mar 16, 2026 | 465.50 | 480.00 | 432.00 | 453.40 | 453.40 | -2.60% | 23,855 |
| Mar 13, 2026 | 482.20 | 510.00 | 463.20 | 465.50 | 465.50 | -3.46% | 719 |
| Mar 12, 2026 | 500.00 | 500.00 | 458.00 | 482.20 | 482.20 | -8.90% | 25,518 |
| Mar 11, 2026 | 535.20 | 535.20 | 528.00 | 529.30 | 529.30 | -1.10% | 523 |
| Mar 10, 2026 | 498.90 | 548.00 | 498.90 | 535.20 | 535.20 | 7.28% | 1,529 |
| Mar 9, 2026 | 499.00 | 499.00 | 498.90 | 498.90 | 498.90 | -0.02% | 1,224 |
| Mar 6, 2026 | 499.20 | 499.00 | 498.90 | 499.00 | 499.00 | -0.04% | 399 |
| 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 |