Shemen Yielding Real Estate Ltd (TLV:SMNR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,496.00
-1.00 (-0.07%)
At close: Dec 4, 2025
TLV:SMNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,497.00 | 1,497.00 | 1,475.00 | 1,496.00 | 1,496.00 | -0.07% | 485 |
| Dec 3, 2025 | 1,500.00 | 1,500.00 | 1,492.00 | 1,497.00 | 1,497.00 | -0.20% | 2,788 |
| Dec 2, 2025 | 1,555.00 | 1,555.00 | 1,441.00 | 1,500.00 | 1,500.00 | -3.54% | 6,412 |
| Dec 1, 2025 | 1,558.00 | 1,558.00 | 1,553.00 | 1,555.00 | 1,555.00 | -0.19% | 644 |
| Nov 30, 2025 | 1,568.00 | 1,568.00 | 1,550.00 | 1,558.00 | 1,558.00 | -0.64% | 824 |
| Nov 27, 2025 | 1,622.00 | 1,622.00 | 1,551.00 | 1,568.00 | 1,568.00 | -3.33% | 10,301 |
| Nov 26, 2025 | 1,690.00 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | -4.02% | 235 |
| Nov 25, 2025 | 1,400.00 | 1,691.00 | 1,400.00 | 1,690.00 | 1,690.00 | -0.06% | 247 |
| Nov 24, 2025 | 1,692.00 | 1,692.00 | 1,690.00 | 1,691.00 | 1,691.00 | -0.06% | 4,009 |
| Nov 23, 2025 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | - | 54 |
| Nov 20, 2025 | 1,600.00 | 1,693.00 | 1,600.00 | 1,692.00 | 1,692.00 | -0.12% | 573 |
| Nov 19, 2025 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | - | 71 |
| Nov 18, 2025 | 1,709.00 | 1,709.00 | 1,667.00 | 1,694.00 | 1,694.00 | -0.88% | 527 |
| Nov 17, 2025 | 1,753.00 | 1,753.00 | 1,700.00 | 1,709.00 | 1,709.00 | -2.51% | 1,648 |
| Nov 16, 2025 | 1,753.00 | 1,753.00 | 1,748.00 | 1,753.00 | 1,753.00 | - | 55 |
| Nov 13, 2025 | 1,832.00 | 1,832.00 | 1,753.00 | 1,753.00 | 1,753.00 | -0.62% | 2,144 |
| Nov 12, 2025 | 1,796.00 | 1,796.00 | 1,706.00 | 1,764.00 | 1,764.00 | -1.78% | 3,122 |
| Nov 11, 2025 | 1,796.00 | 1,796.00 | 1,739.00 | 1,796.00 | 1,796.00 | - | 2,475 |
| Nov 10, 2025 | 1,807.00 | 1,807.00 | 1,754.00 | 1,796.00 | 1,796.00 | -0.61% | 1,707 |
| Nov 9, 2025 | 1,841.00 | 1,840.00 | 1,775.00 | 1,807.00 | 1,807.00 | -1.85% | 364 |
| Nov 6, 2025 | 1,862.00 | 1,844.00 | 1,811.00 | 1,841.00 | 1,841.00 | -1.13% | 28,759 |
| Nov 5, 2025 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | - | 507 |
| Nov 4, 2025 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | - | 470 |
| Nov 3, 2025 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | - | 83 |
| Nov 2, 2025 | 1,834.00 | 1,880.00 | 1,832.00 | 1,862.00 | 1,862.00 | 1.53% | 1,155 |
| Oct 30, 2025 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | - | 297 |
| Oct 29, 2025 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | - | 287 |
| Oct 28, 2025 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | - | 61 |
| Oct 27, 2025 | 1,825.00 | 1,835.00 | 1,835.00 | 1,834.00 | 1,834.00 | 0.49% | 110 |
| Oct 26, 2025 | 1,840.00 | 1,910.00 | 1,809.00 | 1,825.00 | 1,825.00 | -0.82% | 2,333 |
| Oct 23, 2025 | 1,798.00 | 1,872.00 | 1,798.00 | 1,840.00 | 1,840.00 | 2.34% | 5,826 |
| Oct 22, 2025 | 1,791.00 | 1,833.00 | 1,749.00 | 1,798.00 | 1,798.00 | 0.39% | 2,890 |
| Oct 21, 2025 | 1,763.00 | 1,819.00 | 1,763.00 | 1,791.00 | 1,791.00 | 1.59% | 1,974 |
| Oct 20, 2025 | 1,746.00 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 0.97% | 379 |
| Oct 19, 2025 | 1,829.00 | 1,774.00 | 1,655.00 | 1,746.00 | 1,746.00 | -4.54% | 650 |
| Oct 16, 2025 | 1,822.00 | 1,829.00 | 1,822.00 | 1,829.00 | 1,829.00 | 0.38% | 299 |
| Oct 15, 2025 | 1,850.00 | 1,850.00 | 1,805.00 | 1,822.00 | 1,822.00 | 0.72% | 567 |
| Oct 12, 2025 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | - | 832 |
| Oct 9, 2025 | 1,850.00 | 1,850.00 | 1,790.00 | 1,809.00 | 1,809.00 | 2.96% | 2,812 |
| Oct 8, 2025 | 1,772.00 | 1,775.00 | 1,751.00 | 1,757.00 | 1,757.00 | -0.85% | 3,213 |
| Oct 5, 2025 | 1,694.00 | 1,811.00 | 1,693.00 | 1,772.00 | 1,772.00 | 4.60% | 5,507 |
| Sep 30, 2025 | 1,658.00 | 1,765.00 | 1,658.00 | 1,694.00 | 1,694.00 | 2.17% | 3,507 |
| Sep 29, 2025 | 1,648.00 | 1,752.00 | 1,651.00 | 1,658.00 | 1,658.00 | 0.61% | 5,676 |
| Sep 28, 2025 | 1,596.00 | 1,749.00 | 1,596.00 | 1,648.00 | 1,648.00 | 3.26% | 7,967 |
| Sep 25, 2025 | 1,273.00 | 1,645.00 | 1,273.00 | 1,596.00 | 1,596.00 | 1.59% | 858 |
| Sep 21, 2025 | 1,586.00 | 1,551.00 | 1,551.00 | 1,571.00 | 1,571.00 | -0.95% | 50 |
| Sep 18, 2025 | 1,591.00 | 1,591.00 | 1,551.00 | 1,586.00 | 1,586.00 | -0.31% | 377 |
| Sep 17, 2025 | 1,636.00 | 1,636.00 | 1,540.00 | 1,591.00 | 1,591.00 | -2.75% | 305 |
| Sep 16, 2025 | 1,645.00 | 1,645.00 | 1,540.00 | 1,636.00 | 1,636.00 | -0.06% | 531 |
| Sep 15, 2025 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | - | 117 |
| Sep 14, 2025 | 1,645.00 | 1,645.00 | 1,645.00 | 1,637.00 | 1,637.00 | 0.31% | 44 |
| Sep 11, 2025 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | - | 37 |
| Sep 10, 2025 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | - | 55 |
| Sep 9, 2025 | 1,645.00 | 1,645.00 | 1,623.00 | 1,632.00 | 1,632.00 | 0.99% | 799 |
| Sep 8, 2025 | 1,626.00 | 1,626.00 | 1,600.00 | 1,616.00 | 1,616.00 | -0.62% | 772 |
| Sep 7, 2025 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | - | 97 |
| Sep 4, 2025 | 1,674.00 | 1,674.00 | 1,620.00 | 1,626.00 | 1,626.00 | -2.87% | 346 |
| Sep 3, 2025 | 1,617.00 | 1,700.00 | 1,608.00 | 1,674.00 | 1,674.00 | 3.53% | 1,459 |
| Sep 2, 2025 | 1,654.00 | 1,686.00 | 1,616.00 | 1,617.00 | 1,617.00 | -2.24% | 542 |
| Sep 1, 2025 | 1,660.00 | 1,660.00 | 1,648.00 | 1,654.00 | 1,654.00 | -0.36% | 96 |
| Aug 31, 2025 | 1,722.00 | 1,716.00 | 1,641.00 | 1,660.00 | 1,660.00 | -3.60% | 457 |
| Aug 28, 2025 | 1,719.00 | 1,732.00 | 1,732.00 | 1,722.00 | 1,722.00 | 0.17% | 34 |
| Aug 27, 2025 | 1,713.00 | 1,731.00 | 1,731.00 | 1,719.00 | 1,719.00 | 0.35% | 44 |
| Aug 26, 2025 | 1,717.00 | 1,717.00 | 1,681.00 | 1,713.00 | 1,713.00 | -0.23% | 1,280 |
| Aug 25, 2025 | 1,720.00 | 1,720.00 | 1,717.00 | 1,717.00 | 1,717.00 | -0.17% | 172 |
| Aug 24, 2025 | 1,720.00 | 1,720.00 | 1,719.00 | 1,720.00 | 1,720.00 | - | 1,568 |
| Aug 21, 2025 | 1,784.00 | 1,784.00 | 1,718.00 | 1,720.00 | 1,720.00 | -3.59% | 446 |
| Aug 20, 2025 | 1,822.00 | 1,831.00 | 1,733.00 | 1,784.00 | 1,784.00 | -2.57% | 1,746 |
| Aug 19, 2025 | 1,709.00 | 1,871.00 | 1,762.00 | 1,831.00 | 1,831.00 | 7.14% | 4,207 |
| Aug 18, 2025 | 1,761.00 | 1,761.00 | 1,695.00 | 1,709.00 | 1,709.00 | -2.95% | 191 |
| Aug 17, 2025 | 1,897.00 | 1,897.00 | 1,741.00 | 1,761.00 | 1,761.00 | 1.15% | 912 |
| Aug 14, 2025 | 1,680.00 | 1,817.00 | 1,680.00 | 1,741.00 | 1,741.00 | 3.63% | 4,667 |
| Aug 13, 2025 | 1,444.00 | 1,720.00 | 1,460.00 | 1,680.00 | 1,680.00 | 16.34% | 3,931 |
| Aug 12, 2025 | 1,489.00 | 1,445.00 | 1,444.00 | 1,444.00 | 1,444.00 | -3.02% | 1,262 |
| Aug 11, 2025 | 1,553.00 | 1,553.00 | 1,489.00 | 1,489.00 | 1,489.00 | -4.12% | 172 |
| Aug 10, 2025 | 1,501.00 | 1,599.00 | 1,501.00 | 1,553.00 | 1,553.00 | 3.46% | 913 |
| Aug 7, 2025 | 1,512.00 | 1,525.00 | 1,489.00 | 1,501.00 | 1,501.00 | -0.73% | 1,253 |
| Aug 6, 2025 | 1,537.00 | 1,599.00 | 1,478.00 | 1,512.00 | 1,512.00 | -1.63% | 5,271 |
| Aug 5, 2025 | 1,594.00 | 1,554.00 | 1,485.00 | 1,537.00 | 1,537.00 | -3.58% | 16,755 |
| Aug 4, 2025 | 1,645.00 | 1,600.00 | 1,551.00 | 1,594.00 | 1,594.00 | -3.10% | 1,703 |
| Jul 31, 2025 | 1,650.00 | 1,675.00 | 1,630.00 | 1,645.00 | 1,645.00 | -0.30% | 3,571 |
| Jul 30, 2025 | 1,716.00 | 1,822.00 | 1,650.00 | 1,650.00 | 1,650.00 | -3.85% | 10,136 |
| Jul 29, 2025 | 1,940.00 | 1,940.00 | 1,716.00 | 1,716.00 | 1,716.00 | -6.94% | 5,573 |
| Jul 28, 2025 | 1,940.00 | 1,940.00 | 1,821.00 | 1,844.00 | 1,844.00 | -1.76% | 1,292 |
| Jul 27, 2025 | 1,913.00 | 1,938.00 | 1,772.00 | 1,877.00 | 1,877.00 | -1.88% | 123 |
| Jul 24, 2025 | 1,939.00 | 1,939.00 | 1,899.00 | 1,913.00 | 1,913.00 | 0.74% | 3,365 |
| Jul 23, 2025 | 1,793.00 | 1,900.00 | 1,793.00 | 1,899.00 | 1,899.00 | 5.91% | 6,862 |
| Jul 22, 2025 | 1,940.00 | 1,940.00 | 1,780.00 | 1,793.00 | 1,793.00 | -1.81% | 4,436 |
| Jul 21, 2025 | 1,840.00 | 1,849.00 | 1,814.00 | 1,826.00 | 1,826.00 | -0.76% | 993 |
| Jul 20, 2025 | 1,940.00 | 1,940.00 | 1,783.00 | 1,840.00 | 1,840.00 | -1.97% | 1,835 |
| Jul 17, 2025 | 1,876.00 | 1,940.00 | 1,850.00 | 1,877.00 | 1,877.00 | 0.05% | 3,006 |
| Jul 16, 2025 | 1,940.00 | 1,940.00 | 1,850.00 | 1,876.00 | 1,876.00 | 0.21% | 2,784 |
| Jul 15, 2025 | 1,944.00 | 1,944.00 | 1,868.00 | 1,872.00 | 1,872.00 | -3.70% | 424 |
| Jul 14, 2025 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | 1,944.00 | - | 15 |
| Jul 13, 2025 | 1,884.00 | 1,944.00 | 1,884.00 | 1,944.00 | 1,944.00 | 3.18% | 728 |
| Jul 10, 2025 | 1,970.00 | 1,970.00 | 1,883.00 | 1,884.00 | 1,884.00 | - | 881 |
| Jul 9, 2025 | 1,885.00 | 1,885.00 | 1,883.00 | 1,884.00 | 1,884.00 | -0.05% | 548 |
| Jul 8, 2025 | 1,881.00 | 1,905.00 | 1,842.00 | 1,885.00 | 1,885.00 | 2.56% | 2,695 |
| Jul 7, 2025 | 1,854.00 | 1,854.00 | 1,822.00 | 1,838.00 | 1,838.00 | -0.86% | 5,734 |
| Jul 6, 2025 | 1,819.00 | 1,919.00 | 1,819.00 | 1,854.00 | 1,854.00 | 1.92% | 3,184 |