Skip to main content
Summit Real Estate Holdings Ltd (TLV:SMT)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
6,189.00
-149.00 (-2.35%)
Mar 9, 2026, 5:24 PM IDT

TLV:SMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,338.006,338.006,167.006,237.00--1.59%5,437
Mar 6, 20266,204.006,359.006,173.006,338.006,338.002.16%14,615
Mar 5, 20265,981.006,204.005,966.006,204.006,204.003.75%36,111
Mar 4, 20266,349.006,349.005,914.005,980.005,980.00-0.96%43,454
Mar 2, 20265,666.006,039.005,666.006,038.006,038.006.57%82,538
Feb 27, 20265,772.005,931.005,631.005,666.005,666.00-1.84%73,710
Feb 26, 20265,847.005,882.005,663.005,772.005,772.00-1.28%67,670
Feb 25, 20266,087.006,087.005,714.005,847.005,847.00-0.17%70,228
Feb 24, 20265,901.005,974.005,851.005,857.005,857.00-1.58%51,949
Feb 23, 20266,133.006,172.005,903.005,951.005,951.00-2.97%48,126
Feb 20, 20266,336.006,336.006,070.006,133.006,133.00-1.62%52,563
Feb 19, 20266,038.006,234.005,924.006,234.006,234.003.25%64,798
Feb 18, 20266,082.006,144.005,977.006,038.006,038.00-0.72%83,020
Feb 17, 20266,292.006,295.006,060.006,082.006,082.00-3.34%49,836
Feb 16, 20266,330.006,500.006,272.006,292.006,292.00-0.60%42,105
Feb 13, 20266,400.006,431.006,313.006,330.006,330.00-1.23%32,676
Feb 12, 20266,300.006,471.006,299.006,409.006,409.001.33%64,868
Feb 11, 20266,234.006,495.006,234.006,325.006,325.00-1.76%51,097
Feb 10, 20266,296.006,505.006,273.006,438.006,438.002.26%43,480
Feb 9, 20266,251.006,381.006,225.006,296.006,296.000.48%60,649
Feb 6, 20266,290.006,312.006,175.006,266.006,266.00-0.38%25,705
Feb 5, 20266,489.006,472.006,250.006,290.006,290.00-3.07%150,609
Feb 4, 20266,451.006,489.006,364.006,489.006,489.000.59%53,989
Feb 3, 20266,449.006,515.006,356.006,451.006,451.000.03%56,855
Feb 2, 20266,316.006,449.006,217.006,449.006,449.002.11%42,011
Jan 30, 20266,421.006,457.006,232.006,316.006,316.00-1.64%53,075
Jan 29, 20266,502.006,544.006,314.006,421.006,421.00-1.25%45,212
Jan 28, 20266,588.006,625.006,420.006,502.006,502.00-1.31%71,544
Jan 27, 20266,681.006,681.006,516.006,588.006,588.00-1.39%34,792
Jan 26, 20266,680.006,721.006,489.006,681.006,681.000.01%95,095
Jan 23, 20266,759.006,759.006,540.006,680.006,680.00-0.64%37,370
Jan 22, 20266,510.006,723.006,489.006,723.006,723.003.27%57,550
Jan 21, 20266,385.006,547.006,385.006,510.006,510.001.96%60,070
Jan 20, 20266,553.006,699.006,351.006,385.006,385.00-2.56%92,739
Jan 19, 20266,669.006,669.006,506.006,553.006,553.00-1.74%131,836
Jan 16, 20266,679.006,719.006,581.006,669.006,669.000.14%27,524
Jan 15, 20266,608.006,660.006,510.006,660.006,660.000.79%71,634
Jan 14, 20266,549.006,673.006,527.006,608.006,608.000.90%57,308
Jan 13, 20266,717.006,752.006,406.006,549.006,549.00-2.50%74,128
Jan 12, 20266,668.006,873.006,602.006,717.006,717.000.73%87,366
Jan 9, 20266,459.006,689.006,459.006,668.006,668.003.24%38,715
Jan 8, 20266,535.006,557.006,376.006,459.006,459.00-1.16%45,066
Jan 7, 20266,478.006,577.006,439.006,535.006,535.000.90%44,572
Jan 6, 20266,366.006,477.006,294.006,477.006,477.001.22%63,354
Jan 5, 20266,697.006,697.006,236.006,399.006,399.00-1.17%123,711
Jan 1, 20266,196.006,514.006,111.006,475.006,475.004.50%58,238
Dec 31, 20256,388.006,597.006,196.006,196.006,196.00-3.01%133,682
Dec 30, 20256,490.006,775.006,388.006,388.006,388.00-1.57%228,720
Dec 29, 20256,450.006,672.006,400.006,490.006,490.00-155,401
Dec 28, 20256,330.006,530.006,350.006,490.006,490.002.53%56,547
Dec 25, 20256,749.006,755.006,300.006,330.006,330.00-4.78%72,919
Dec 24, 20256,683.006,737.006,586.006,648.006,648.00-0.52%48,545
Dec 23, 20256,664.006,746.006,518.006,683.006,683.000.29%55,034
Dec 22, 20256,777.006,778.006,653.006,664.006,664.00-1.67%45,195
Dec 21, 20256,769.006,795.006,725.006,777.006,777.000.10%16,212
Dec 18, 20256,606.006,770.006,520.006,770.006,770.002.48%48,035
Dec 17, 20256,560.006,800.006,518.006,606.006,606.000.70%730,427
Dec 16, 20256,509.006,660.006,457.006,560.006,560.002.09%74,329
Dec 15, 20256,376.006,582.006,347.006,426.006,426.00-2.43%57,064
Dec 14, 20256,477.006,586.006,346.006,586.006,586.001.68%13,762
Dec 11, 20256,251.006,549.006,250.006,477.006,477.003.62%69,627
Dec 10, 20256,475.006,475.006,251.006,251.006,251.00-3.46%28,169
Dec 9, 20256,431.006,489.006,343.006,475.006,475.000.68%29,347
Dec 8, 20256,354.006,571.006,354.006,431.006,431.00-0.43%353,728
Dec 7, 20256,381.006,459.006,277.006,459.006,459.001.22%15,865
Dec 4, 20256,433.006,549.006,250.006,381.006,381.00-0.81%45,893
Dec 3, 20256,480.006,549.006,335.006,433.006,433.00-0.73%23,683
Dec 2, 20256,580.006,622.006,430.006,480.006,480.00-0.86%28,023
Dec 1, 20256,681.006,728.006,536.006,536.006,536.00-2.17%23,605
Nov 30, 20256,359.006,681.006,295.006,681.006,681.005.06%24,138
Nov 27, 20256,318.006,371.006,177.006,359.006,359.001.15%21,990
Nov 26, 20256,325.006,381.006,242.006,287.006,287.00-0.60%35,487
Nov 25, 20256,253.006,340.006,124.006,325.006,325.001.15%28,592
Nov 24, 20256,083.006,412.006,083.006,253.006,253.002.79%53,947
Nov 23, 20256,186.006,201.006,050.006,083.006,083.00-2.14%15,440
Nov 20, 20256,221.006,311.006,110.006,216.006,216.000.21%46,881
Nov 19, 20256,331.006,398.006,132.006,203.006,203.00-1.45%73,254
Nov 18, 20256,435.006,486.006,246.006,294.006,294.00-3.17%35,270
Nov 17, 20256,626.006,724.006,470.006,500.006,500.00-1.90%35,063
Nov 16, 20256,625.006,682.006,517.006,626.006,626.00-0.29%9,426
Nov 13, 20256,464.006,756.006,464.006,645.006,645.001.30%97,516
Nov 12, 20256,550.006,640.006,532.006,560.006,560.000.15%31,806
Nov 11, 20256,486.006,617.006,432.006,550.006,550.000.99%53,787
Nov 10, 20256,484.006,688.006,441.006,486.006,486.001.34%81,034
Nov 9, 20256,303.006,400.006,303.006,400.006,400.001.54%19,220
Nov 6, 20256,438.006,463.006,281.006,303.006,303.00-2.10%85,645
Nov 5, 20256,344.006,508.006,183.006,438.006,438.001.48%126,154
Nov 4, 20256,446.006,451.006,262.006,344.006,344.00-2.05%165,700
Nov 3, 20256,512.006,686.006,454.006,477.006,477.00-2.41%142,193
Nov 2, 20256,674.006,700.006,543.006,637.006,637.00-0.55%16,366
Oct 30, 20256,734.006,777.006,440.006,674.006,674.00-1.27%113,060
Oct 29, 20256,712.006,915.006,712.006,760.006,760.000.01%44,343
Oct 28, 20257,027.007,148.006,724.006,759.006,759.00-4.49%43,519
Oct 27, 20256,932.007,278.006,933.007,077.007,077.002.09%93,809
Oct 26, 20256,789.006,932.006,681.006,932.006,932.002.51%15,508
Oct 23, 20256,540.006,789.006,492.006,762.006,762.003.39%48,731
Oct 22, 20256,497.006,678.006,442.006,540.006,540.000.66%33,246
Oct 21, 20256,521.006,699.006,411.006,497.006,497.00-0.37%34,728
Oct 20, 20256,710.006,712.006,521.006,521.006,521.000.09%30,689
Oct 19, 20256,713.006,713.006,391.006,515.006,515.00-2.35%26,214