Smart Agro - Limited (TLV:SMAG)
Israel
· Delayed Price · Currency is ILS · Price in ILA 258.20
+15.80 (6.52%)
Dec 4, 2025, 4:58 PM IDT
Smart Agro - Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 242.40 | 259.00 | 242.90 | 254.20 | 254.20 | 4.87% | 6,670 |
| Dec 3, 2025 | 250.80 | 242.50 | 242.00 | 242.40 | 242.40 | -3.35% | 2,500 |
| Nov 27, 2025 | 250.10 | 253.00 | 253.00 | 250.80 | 250.80 | 0.28% | 200 |
| Nov 20, 2025 | 255.00 | 255.00 | 246.40 | 250.10 | 250.10 | -0.24% | 4,349 |
| Nov 19, 2025 | 236.10 | 256.30 | 244.00 | 250.70 | 250.70 | 6.18% | 2,350 |
| Nov 18, 2025 | 228.40 | 236.10 | 236.10 | 236.10 | 236.10 | 3.37% | 2,500 |
| Nov 17, 2025 | 228.00 | 231.20 | 220.30 | 228.40 | 228.40 | 2.74% | 25,163 |
| Nov 16, 2025 | 215.90 | 237.50 | 215.90 | 222.30 | 222.30 | 2.96% | 5,964 |
| Nov 13, 2025 | 215.10 | 218.00 | 207.90 | 215.90 | 215.90 | 0.37% | 20,950 |
| Nov 12, 2025 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | - | 80 |
| Nov 6, 2025 | 222.50 | 215.10 | 215.00 | 215.10 | 215.10 | -3.33% | 3,560 |
| Nov 5, 2025 | 224.00 | 222.50 | 222.50 | 222.50 | 222.50 | -0.67% | 7,500 |
| Nov 2, 2025 | 225.00 | 225.00 | 224.00 | 224.00 | 224.00 | -0.44% | 10,250 |
| Oct 30, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | 1,644 |
| Oct 28, 2025 | 238.00 | 232.50 | 225.00 | 225.00 | 225.00 | -5.46% | 21,550 |
| Oct 27, 2025 | 245.60 | 240.00 | 232.10 | 238.00 | 238.00 | -3.09% | 1,089 |
| Oct 20, 2025 | 239.00 | 248.90 | 239.00 | 245.60 | 245.60 | 2.76% | 3,300 |
| Oct 5, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | -3.36% | 1,900 |
| Sep 30, 2025 | 221.50 | 248.00 | 221.50 | 247.30 | 247.30 | 11.65% | 1,500 |
| Sep 29, 2025 | 225.40 | 222.30 | 215.10 | 221.50 | 221.50 | -1.73% | 2,137 |
| Sep 14, 2025 | 233.20 | 225.40 | 225.40 | 225.40 | 225.40 | -3.34% | 976 |
| Aug 26, 2025 | 227.10 | 254.70 | 227.10 | 233.20 | 233.20 | -0.77% | 4,522 |
| Aug 24, 2025 | 243.10 | 235.00 | 234.90 | 235.00 | 235.00 | -3.33% | 1,111 |
| Aug 18, 2025 | 251.60 | 243.10 | 243.10 | 243.10 | 243.10 | -3.38% | 870 |
| Aug 13, 2025 | 248.50 | 263.40 | 249.90 | 251.60 | 251.60 | 1.25% | 21,526 |
| Aug 10, 2025 | 251.80 | 250.00 | 246.10 | 248.50 | 248.50 | -1.31% | 3,300 |
| Jul 29, 2025 | 243.10 | 260.00 | 240.00 | 251.80 | 251.80 | 3.58% | 7,160 |
| Jul 24, 2025 | 242.00 | 250.00 | 238.50 | 243.10 | 243.10 | 0.45% | 400 |
| Jul 21, 2025 | 239.90 | 250.00 | 236.40 | 242.00 | 242.00 | 0.88% | 3,514 |
| Jul 6, 2025 | 247.90 | 239.60 | 239.60 | 239.90 | 239.90 | -3.23% | 782 |
| Jun 19, 2025 | 235.70 | 250.00 | 244.00 | 247.90 | 247.90 | 5.18% | 5,680 |
| Jun 18, 2025 | 234.40 | 240.00 | 222.70 | 235.70 | 235.70 | 0.55% | 14,041 |
| Jun 16, 2025 | 240.40 | 240.30 | 225.10 | 234.40 | 234.40 | -2.50% | 741 |
| Jun 15, 2025 | 241.50 | 239.00 | 239.00 | 240.40 | 240.40 | -0.46% | 350 |
| Jun 8, 2025 | 249.00 | 241.60 | 241.50 | 241.50 | 241.50 | -3.01% | 2,500 |