Shemen Yielding Real Estate Ltd (TLV:SMNR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,602.00
-55.00 (-3.32%)
At close: Mar 9, 2026
TLV:SMNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,657.00 | 1,657.00 | 1,576.00 | 1,602.00 | 1,602.00 | -3.32% | 5,142 |
| Mar 6, 2026 | 1,632.00 | 1,680.00 | 1,632.00 | 1,657.00 | 1,657.00 | 1.53% | 674 |
| Mar 5, 2026 | 1,577.00 | 1,664.00 | 1,577.00 | 1,632.00 | 1,632.00 | 3.49% | 891 |
| Mar 4, 2026 | 1,510.00 | 1,608.00 | 1,608.00 | 1,577.00 | 1,577.00 | 4.44% | 95 |
| Mar 2, 2026 | 1,471.00 | 1,550.00 | 1,471.00 | 1,510.00 | 1,510.00 | 2.65% | 1,078 |
| Feb 27, 2026 | 1,461.00 | 1,493.00 | 1,469.00 | 1,471.00 | 1,471.00 | 0.68% | 6,582 |
| Feb 26, 2026 | 1,498.00 | 1,498.00 | 1,460.00 | 1,461.00 | 1,461.00 | -2.47% | 382 |
| Feb 25, 2026 | 1,690.00 | 1,690.00 | 1,460.00 | 1,498.00 | 1,498.00 | 1.90% | 1,715 |
| Feb 24, 2026 | 1,480.00 | 1,480.00 | 1,458.00 | 1,470.00 | 1,470.00 | -0.68% | 12,627 |
| Feb 23, 2026 | 1,421.00 | 1,500.00 | 1,421.00 | 1,480.00 | 1,480.00 | 4.15% | 8,666 |
| Feb 20, 2026 | 1,414.00 | 1,431.00 | 1,414.00 | 1,421.00 | 1,421.00 | 0.50% | 57 |
| Feb 19, 2026 | 1,413.00 | 1,415.00 | 1,413.00 | 1,414.00 | 1,414.00 | 0.07% | 635 |
| Feb 18, 2026 | 1,462.00 | 1,462.00 | 1,401.00 | 1,413.00 | 1,413.00 | -3.35% | 5,847 |
| Feb 17, 2026 | 1,547.00 | 1,577.00 | 1,420.00 | 1,462.00 | 1,462.00 | -5.49% | 2,817 |
| Feb 16, 2026 | 1,510.00 | 1,566.00 | 1,508.00 | 1,547.00 | 1,547.00 | 2.45% | 5,316 |
| Feb 13, 2026 | 1,698.00 | 1,698.00 | 1,505.00 | 1,510.00 | 1,510.00 | 2.17% | 1,674 |
| Feb 12, 2026 | 1,457.00 | 1,480.00 | 1,451.00 | 1,478.00 | 1,478.00 | 1.44% | 6,759 |
| Feb 11, 2026 | 1,518.00 | 1,528.00 | 1,455.00 | 1,457.00 | 1,457.00 | -4.02% | 16,677 |
| Feb 10, 2026 | 1,555.00 | 1,555.00 | 1,489.00 | 1,518.00 | 1,518.00 | -2.38% | 2,220 |
| Feb 9, 2026 | 1,565.00 | 1,578.00 | 1,540.00 | 1,555.00 | 1,555.00 | -0.64% | 1,976 |
| Feb 6, 2026 | 1,568.00 | 1,569.00 | 1,560.00 | 1,565.00 | 1,565.00 | -0.19% | 1,978 |
| Feb 5, 2026 | 1,581.00 | 1,648.00 | 1,500.00 | 1,568.00 | 1,568.00 | -0.82% | 11,604 |
| Feb 4, 2026 | 1,710.00 | 1,710.00 | 1,547.00 | 1,581.00 | 1,581.00 | -0.25% | 2,331 |
| Feb 3, 2026 | 1,606.00 | 1,700.00 | 1,520.00 | 1,585.00 | 1,585.00 | 6.23% | 1,996 |
| Feb 2, 2026 | 1,499.00 | 1,499.00 | 1,448.00 | 1,492.00 | 1,492.00 | -0.47% | 2,665 |
| Jan 30, 2026 | 1,503.00 | 1,507.00 | 1,455.00 | 1,499.00 | 1,499.00 | -0.27% | 2,330 |
| Jan 29, 2026 | 1,455.00 | 1,570.00 | 1,455.00 | 1,503.00 | 1,503.00 | -5.94% | 1,443 |
| Jan 28, 2026 | 1,606.00 | 1,606.00 | 1,597.00 | 1,598.00 | 1,598.00 | 4.79% | 979 |
| Jan 27, 2026 | 1,615.00 | 1,615.00 | 1,523.00 | 1,525.00 | 1,525.00 | 2.01% | 582 |
| Jan 26, 2026 | 1,491.00 | 1,495.00 | 1,476.00 | 1,495.00 | 1,495.00 | 0.27% | 3,673 |
| Jan 23, 2026 | 1,484.00 | 1,500.00 | 1,470.00 | 1,491.00 | 1,491.00 | 0.47% | 137 |
| Jan 22, 2026 | 1,451.00 | 1,564.00 | 1,451.00 | 1,484.00 | 1,484.00 | 2.27% | 2,200 |
| Jan 21, 2026 | 1,612.00 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | -9.99% | 207 |
| Jan 20, 2026 | 1,614.00 | 1,609.00 | 1,609.00 | 1,612.00 | 1,612.00 | -0.12% | 60 |
| Jan 19, 2026 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | - | 112 |
| Jan 16, 2026 | 1,634.00 | 1,634.00 | 1,634.00 | 1,614.00 | 1,614.00 | 2.41% | 91 |
| Jan 15, 2026 | 1,533.00 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 2.80% | 148 |
| Jan 14, 2026 | 1,509.00 | 1,613.00 | 1,509.00 | 1,533.00 | 1,533.00 | 1.59% | 2,145 |
| Jan 13, 2026 | 1,516.00 | 1,545.00 | 1,486.00 | 1,509.00 | 1,509.00 | -0.46% | 928 |
| Jan 12, 2026 | 1,588.00 | 1,588.00 | 1,476.00 | 1,516.00 | 1,516.00 | -4.53% | 2,635 |
| Jan 9, 2026 | 1,634.00 | 1,632.00 | 1,564.00 | 1,588.00 | 1,588.00 | -2.82% | 542 |
| Jan 8, 2026 | 1,591.00 | 1,665.00 | 1,634.00 | 1,634.00 | 1,634.00 | 2.70% | 3,564 |
| Jan 7, 2026 | 1,570.00 | 1,629.00 | 1,570.00 | 1,591.00 | 1,591.00 | 1.34% | 846 |
| Jan 6, 2026 | 1,532.00 | 1,611.00 | 1,555.00 | 1,570.00 | 1,570.00 | 2.48% | 3,646 |
| Jan 5, 2026 | 1,524.00 | 1,652.00 | 1,506.00 | 1,532.00 | 1,532.00 | 2.13% | 3,498 |
| Jan 1, 2026 | 1,524.00 | 1,524.00 | 1,496.00 | 1,500.00 | 1,500.00 | 1.69% | 21,366 |
| Dec 31, 2025 | 1,499.00 | 1,499.00 | 1,475.00 | 1,475.00 | 1,475.00 | 2.08% | 15,603 |
| Dec 30, 2025 | 1,473.00 | 1,473.00 | 1,347.00 | 1,445.00 | 1,445.00 | 1.47% | 109,670 |
| Dec 29, 2025 | 1,504.00 | 1,504.00 | 1,401.00 | 1,424.00 | 1,424.00 | -5.32% | 48,308 |
| Dec 28, 2025 | 1,499.00 | 1,630.00 | 1,498.00 | 1,504.00 | 1,504.00 | 0.33% | 7,778 |
| Dec 25, 2025 | 1,591.00 | 1,591.00 | 1,490.00 | 1,499.00 | 1,499.00 | -5.78% | 5,141 |
| Dec 24, 2025 | 1,660.00 | 1,664.00 | 1,543.00 | 1,591.00 | 1,591.00 | -4.16% | 2,860 |
| Dec 23, 2025 | 1,687.00 | 1,700.00 | 1,581.00 | 1,660.00 | 1,660.00 | -1.60% | 200 |
| Dec 22, 2025 | 1,718.00 | 1,718.00 | 1,615.00 | 1,687.00 | 1,687.00 | -1.80% | 897 |
| Dec 21, 2025 | 1,719.00 | 1,717.00 | 1,717.00 | 1,718.00 | 1,718.00 | -0.06% | 82 |
| Dec 18, 2025 | 1,730.00 | 1,730.00 | 1,718.00 | 1,719.00 | 1,719.00 | -0.64% | 194 |
| Dec 17, 2025 | 1,777.00 | 1,777.00 | 1,683.00 | 1,730.00 | 1,730.00 | 2.79% | 336 |
| Dec 16, 2025 | 1,733.00 | 1,733.00 | 1,669.00 | 1,683.00 | 1,683.00 | -2.32% | 5,104 |
| Dec 15, 2025 | 1,661.00 | 1,730.00 | 1,720.00 | 1,723.00 | 1,723.00 | 3.73% | 9,010 |
| Dec 14, 2025 | 1,666.00 | 1,696.00 | 1,587.00 | 1,661.00 | 1,661.00 | 6.20% | 7,841 |
| Dec 11, 2025 | 1,575.00 | 1,667.00 | 1,509.00 | 1,564.00 | 1,564.00 | -0.70% | 4,590 |
| Dec 10, 2025 | 1,539.00 | 1,673.00 | 1,571.00 | 1,575.00 | 1,575.00 | 2.34% | 5,051 |
| Dec 9, 2025 | 1,472.00 | 1,590.00 | 1,470.00 | 1,539.00 | 1,539.00 | 4.55% | 14,900 |
| Dec 8, 2025 | 1,489.00 | 1,490.00 | 1,448.00 | 1,472.00 | 1,472.00 | -1.14% | 3,033 |
| Dec 7, 2025 | 1,496.00 | 1,496.00 | 1,480.00 | 1,489.00 | 1,489.00 | -0.47% | 2,430 |
| 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 |