Sella Capital Real Estate Ltd. (TLV:SLARL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,164.00
+2.00 (0.17%)
At close: Dec 4, 2025
Sella Capital Real Estate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,161.00 | 1,164.00 | 1,146.00 | 1,164.00 | 1,164.00 | 0.17% | 400,763 |
| Dec 3, 2025 | 1,156.00 | 1,163.00 | 1,147.00 | 1,162.00 | 1,162.00 | 0.52% | 373,440 |
| Dec 2, 2025 | 1,155.00 | 1,160.00 | 1,143.00 | 1,156.00 | 1,156.00 | 0.09% | 199,464 |
| Dec 1, 2025 | 1,157.00 | 1,157.00 | 1,139.00 | 1,155.00 | 1,155.00 | -0.17% | 268,021 |
| Nov 30, 2025 | 1,140.00 | 1,162.00 | 1,139.00 | 1,157.00 | 1,157.00 | 1.49% | 235,972 |
| Nov 27, 2025 | 1,144.00 | 1,149.00 | 1,136.00 | 1,140.00 | 1,140.00 | -0.35% | 260,629 |
| Nov 26, 2025 | 1,133.00 | 1,144.00 | 1,120.00 | 1,144.00 | 1,144.00 | 0.97% | 417,047 |
| Nov 25, 2025 | 1,144.00 | 1,148.00 | 1,128.00 | 1,133.00 | 1,133.00 | -1.05% | 224,891 |
| Nov 24, 2025 | 1,126.00 | 1,145.00 | 1,114.00 | 1,145.00 | 1,145.00 | 2.42% | 456,238 |
| Nov 23, 2025 | 1,117.00 | 1,127.00 | 1,108.00 | 1,118.00 | 1,118.00 | 0.09% | 137,284 |
| Nov 20, 2025 | 1,159.00 | 1,159.00 | 1,100.00 | 1,117.00 | 1,117.00 | -2.36% | 639,765 |
| Nov 19, 2025 | 1,133.00 | 1,156.00 | 1,128.00 | 1,144.00 | 1,144.00 | 0.79% | 1,552,994 |
| Nov 18, 2025 | 1,155.00 | 1,155.00 | 1,127.00 | 1,135.00 | 1,135.00 | -1.73% | 435,191 |
| Nov 17, 2025 | 1,171.00 | 1,175.00 | 1,150.00 | 1,155.00 | 1,155.00 | -1.28% | 279,440 |
| Nov 16, 2025 | 1,163.00 | 1,170.00 | 1,159.00 | 1,170.00 | 1,170.00 | 0.26% | 141,432 |
| Nov 13, 2025 | 1,170.00 | 1,180.00 | 1,157.00 | 1,167.00 | 1,167.00 | -0.26% | 273,503 |
| Nov 12, 2025 | 1,149.00 | 1,174.00 | 1,149.00 | 1,170.00 | 1,170.00 | 1.83% | 1,510,540 |
| Nov 11, 2025 | 1,161.00 | 1,166.00 | 1,145.00 | 1,149.00 | 1,149.00 | -1.03% | 251,003 |
| Nov 10, 2025 | 1,155.00 | 1,166.00 | 1,151.00 | 1,161.00 | 1,161.00 | 0.52% | 375,736 |
| Nov 9, 2025 | 1,160.00 | 1,165.00 | 1,146.00 | 1,155.00 | 1,155.00 | -0.26% | 156,233 |
| Nov 6, 2025 | 1,171.00 | 1,180.00 | 1,154.00 | 1,158.00 | 1,158.00 | -1.11% | 1,228,250 |
| Nov 5, 2025 | 1,177.00 | 1,177.00 | 1,156.00 | 1,171.00 | 1,171.00 | 0.52% | 363,453 |
| Nov 4, 2025 | 1,171.00 | 1,171.00 | 1,155.00 | 1,165.00 | 1,165.00 | -0.51% | 464,462 |
| Nov 3, 2025 | 1,158.00 | 1,176.00 | 1,154.00 | 1,171.00 | 1,171.00 | 0.60% | 752,586 |
| Nov 2, 2025 | 1,165.00 | 1,165.00 | 1,156.00 | 1,164.00 | 1,164.00 | 0.34% | 144,812 |
| Oct 30, 2025 | 1,160.00 | 1,167.00 | 1,156.00 | 1,160.00 | 1,160.00 | 0.35% | 1,351,744 |
| Oct 29, 2025 | 1,127.00 | 1,156.00 | 1,127.00 | 1,156.00 | 1,156.00 | 1.31% | 701,549 |
| Oct 28, 2025 | 1,157.00 | 1,161.00 | 1,141.00 | 1,141.00 | 1,126.75 | -1.38% | 2,200,004 |
| Oct 27, 2025 | 1,137.00 | 1,157.00 | 1,130.00 | 1,157.00 | 1,142.55 | 1.58% | 4,833,678 |
| Oct 26, 2025 | 1,132.00 | 1,139.00 | 1,128.00 | 1,139.00 | 1,124.78 | 1.15% | 500,738 |
| Oct 23, 2025 | 1,123.00 | 1,129.00 | 1,112.00 | 1,126.00 | 1,111.94 | 0.27% | 814,659 |
| Oct 22, 2025 | 1,115.00 | 1,133.00 | 1,104.00 | 1,123.00 | 1,108.97 | 0.72% | 527,970 |
| Oct 21, 2025 | 1,129.00 | 1,129.00 | 1,111.00 | 1,115.00 | 1,101.07 | -1.24% | 367,449 |
| Oct 20, 2025 | 1,143.00 | 1,149.00 | 1,124.00 | 1,129.00 | 1,114.90 | - | 1,206,542 |
| Oct 19, 2025 | 1,145.00 | 1,145.00 | 1,116.00 | 1,129.00 | 1,114.90 | -1.40% | 520,316 |
| Oct 16, 2025 | 1,161.00 | 1,162.00 | 1,133.00 | 1,145.00 | 1,130.70 | 0.09% | 1,075,135 |
| Oct 15, 2025 | 1,171.00 | 1,176.00 | 1,140.00 | 1,144.00 | 1,129.71 | -1.89% | 1,072,038 |
| Oct 12, 2025 | 1,175.00 | 1,182.00 | 1,143.00 | 1,166.00 | 1,151.44 | -1.52% | 505,598 |
| Oct 9, 2025 | 1,120.00 | 1,184.00 | 1,119.00 | 1,184.00 | 1,169.21 | 6.67% | 1,539,443 |
| Oct 8, 2025 | 1,091.00 | 1,110.00 | 1,075.00 | 1,110.00 | 1,096.14 | 1.09% | 371,194 |
| Oct 5, 2025 | 1,097.00 | 1,105.00 | 1,085.00 | 1,098.00 | 1,084.29 | 1.76% | 588,943 |
| Sep 30, 2025 | 1,034.00 | 1,079.00 | 1,034.00 | 1,079.00 | 1,065.52 | 4.86% | 1,116,778 |
| Sep 29, 2025 | 1,035.00 | 1,060.00 | 1,012.00 | 1,029.00 | 1,016.15 | -0.58% | 732,698 |
| Sep 28, 2025 | 992.00 | 1,039.00 | 992.00 | 1,035.00 | 1,022.07 | 4.33% | 389,290 |
| Sep 25, 2025 | 1,006.00 | 1,008.00 | 976.60 | 992.00 | 979.61 | -0.10% | 1,086,640 |
| Sep 21, 2025 | 1,006.00 | 1,017.00 | 986.00 | 993.00 | 980.60 | -2.17% | 742,957 |
| Sep 18, 2025 | 998.00 | 1,015.00 | 992.50 | 1,015.00 | 1,002.32 | 1.70% | 1,481,631 |
| Sep 17, 2025 | 1,028.00 | 1,039.00 | 998.00 | 998.00 | 985.54 | -2.92% | 571,255 |
| Sep 16, 2025 | 1,048.00 | 1,048.00 | 1,024.00 | 1,028.00 | 1,015.16 | -2.10% | 424,149 |
| Sep 15, 2025 | 1,070.00 | 1,079.00 | 1,034.00 | 1,050.00 | 1,036.89 | -1.87% | 460,650 |
| Sep 14, 2025 | 1,071.00 | 1,089.00 | 1,050.00 | 1,070.00 | 1,056.64 | -0.09% | 175,176 |
| Sep 11, 2025 | 1,083.00 | 1,088.00 | 1,060.00 | 1,071.00 | 1,057.62 | -1.11% | 239,999 |
| Sep 10, 2025 | 1,078.00 | 1,085.00 | 1,061.00 | 1,083.00 | 1,069.47 | 0.46% | 265,245 |
| Sep 9, 2025 | 1,064.00 | 1,079.00 | 1,064.00 | 1,078.00 | 1,064.54 | 0.84% | 522,645 |
| Sep 8, 2025 | 1,064.00 | 1,070.00 | 1,055.00 | 1,069.00 | 1,055.65 | 0.47% | 320,581 |
| Sep 7, 2025 | 1,050.00 | 1,064.00 | 1,049.00 | 1,064.00 | 1,050.71 | 1.33% | 256,324 |
| Sep 4, 2025 | 1,030.00 | 1,050.00 | 1,026.00 | 1,050.00 | 1,036.89 | 2.44% | 315,235 |
| Sep 3, 2025 | 1,010.00 | 1,032.00 | 1,005.00 | 1,025.00 | 1,012.20 | 1.49% | 432,647 |
| Sep 2, 2025 | 1,037.00 | 1,050.00 | 1,010.00 | 1,010.00 | 997.39 | -2.60% | 329,485 |
| Sep 1, 2025 | 1,030.00 | 1,037.00 | 1,017.00 | 1,037.00 | 1,024.05 | 0.68% | 233,791 |
| Aug 31, 2025 | 1,026.00 | 1,031.00 | 1,018.00 | 1,030.00 | 1,017.14 | 0.39% | 436,399 |
| Aug 28, 2025 | 1,018.00 | 1,032.00 | 1,012.00 | 1,026.00 | 1,013.19 | - | 322,759 |
| Aug 27, 2025 | 1,024.00 | 1,037.00 | 1,015.00 | 1,026.00 | 1,013.19 | 0.20% | 240,026 |
| Aug 26, 2025 | 1,040.00 | 1,040.00 | 1,021.00 | 1,024.00 | 1,011.21 | -2.01% | 776,746 |
| Aug 25, 2025 | 1,052.00 | 1,055.00 | 1,036.00 | 1,045.00 | 1,031.95 | -0.67% | 299,476 |
| Aug 24, 2025 | 1,032.00 | 1,052.00 | 1,032.00 | 1,052.00 | 1,038.86 | 3.04% | 168,770 |
| Aug 21, 2025 | 1,035.00 | 1,037.00 | 1,020.00 | 1,021.00 | 1,008.25 | -1.35% | 197,051 |
| Aug 20, 2025 | 1,038.00 | 1,041.00 | 1,025.00 | 1,035.00 | 1,022.07 | -0.29% | 154,808 |
| Aug 19, 2025 | 1,039.00 | 1,060.00 | 1,024.00 | 1,038.00 | 1,025.04 | -0.10% | 464,994 |
| Aug 18, 2025 | 1,029.00 | 1,051.00 | 1,029.00 | 1,039.00 | 1,026.02 | 0.97% | 403,260 |
| Aug 17, 2025 | 1,019.00 | 1,029.00 | 1,017.00 | 1,029.00 | 1,016.15 | 0.98% | 189,524 |
| Aug 14, 2025 | 989.20 | 1,020.00 | 983.00 | 1,019.00 | 1,006.27 | 3.01% | 586,030 |
| Aug 13, 2025 | 964.20 | 1,010.00 | 964.20 | 989.20 | 976.85 | 2.59% | 480,148 |
| Aug 12, 2025 | 992.90 | 992.90 | 964.20 | 964.20 | 952.16 | -2.11% | 620,352 |
| Aug 11, 2025 | 1,007.00 | 1,007.00 | 976.00 | 985.00 | 972.70 | -1.30% | 327,862 |
| Aug 10, 2025 | 973.00 | 999.00 | 973.00 | 998.00 | 985.54 | 2.57% | 416,955 |
| Aug 7, 2025 | 983.50 | 985.70 | 960.80 | 973.00 | 960.85 | -0.75% | 1,183,755 |
| Aug 6, 2025 | 989.80 | 996.50 | 975.00 | 980.40 | 968.16 | -2.35% | 396,771 |
| Aug 5, 2025 | 1,040.00 | 1,049.00 | 993.30 | 1,004.00 | 977.39 | -3.46% | 1,091,051 |
| Aug 4, 2025 | 1,045.00 | 1,048.00 | 1,024.00 | 1,040.00 | 1,012.43 | -0.95% | 685,292 |
| Jul 31, 2025 | 1,046.00 | 1,057.00 | 1,035.00 | 1,050.00 | 1,022.17 | 0.86% | 1,076,047 |
| Jul 30, 2025 | 1,047.00 | 1,053.00 | 1,033.00 | 1,041.00 | 1,013.41 | -0.57% | 713,091 |
| Jul 29, 2025 | 1,053.00 | 1,060.00 | 1,045.00 | 1,047.00 | 1,019.25 | -1.04% | 671,403 |
| Jul 28, 2025 | 1,054.00 | 1,065.00 | 1,050.00 | 1,058.00 | 1,029.96 | 0.38% | 541,989 |
| Jul 27, 2025 | 1,053.00 | 1,068.00 | 1,049.00 | 1,054.00 | 1,026.06 | 0.48% | 562,486 |
| Jul 24, 2025 | 1,050.00 | 1,055.00 | 1,041.00 | 1,049.00 | 1,021.20 | -0.10% | 324,274 |
| Jul 23, 2025 | 1,045.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,022.17 | 0.48% | 792,456 |
| Jul 22, 2025 | 1,053.00 | 1,060.00 | 1,045.00 | 1,045.00 | 1,017.30 | -0.76% | 518,300 |
| Jul 21, 2025 | 1,039.00 | 1,053.00 | 1,021.00 | 1,053.00 | 1,025.09 | 0.77% | 1,372,588 |
| Jul 20, 2025 | 1,038.00 | 1,047.00 | 1,037.00 | 1,045.00 | 1,017.30 | 0.19% | 1,028,560 |
| Jul 17, 2025 | 1,033.00 | 1,045.00 | 1,028.00 | 1,043.00 | 1,015.36 | 0.97% | 384,701 |
| Jul 16, 2025 | 1,033.00 | 1,040.00 | 1,025.00 | 1,033.00 | 1,005.62 | - | 529,775 |
| Jul 15, 2025 | 1,031.00 | 1,045.00 | 1,031.00 | 1,033.00 | 1,005.62 | 0.10% | 2,609,879 |
| Jul 14, 2025 | 1,016.00 | 1,034.00 | 1,002.00 | 1,032.00 | 1,004.65 | 1.57% | 440,389 |
| Jul 13, 2025 | 1,039.00 | 1,039.00 | 1,015.00 | 1,016.00 | 989.07 | -2.21% | 483,827 |
| Jul 10, 2025 | 1,042.00 | 1,044.00 | 1,026.00 | 1,039.00 | 1,011.46 | 0.68% | 646,225 |
| Jul 9, 2025 | 1,030.00 | 1,045.00 | 1,026.00 | 1,032.00 | 1,004.65 | 0.78% | 4,236,786 |
| Jul 8, 2025 | 1,035.00 | 1,035.00 | 1,005.00 | 1,024.00 | 996.86 | -1.06% | 703,517 |
| Jul 7, 2025 | 1,054.00 | 1,054.00 | 1,029.00 | 1,035.00 | 1,007.57 | -1.43% | 651,058 |
| Jul 6, 2025 | 1,055.00 | 1,066.00 | 1,049.00 | 1,050.00 | 1,022.17 | -0.76% | 262,067 |