Skip to main content
Summit Real Estate Holdings Ltd (TLV:SMT)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
6,381.00
-52.00 (-0.81%)
At close: Dec 4, 2025

TLV:SMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 16, 20256,761.006,873.006,651.006,672.006,672.00-1.24%68,701
Oct 15, 20256,635.006,900.006,600.006,756.006,756.001.82%97,086
Oct 12, 20256,521.006,637.006,484.006,635.006,635.00-4.96%24,947
Oct 9, 20256,624.006,992.006,594.006,981.006,575.416.61%109,433
Oct 8, 20256,454.006,548.006,352.006,548.006,167.571.76%42,616
Oct 5, 20256,488.006,672.006,362.006,435.006,061.130.61%37,985
Sep 30, 20256,260.006,446.006,259.006,396.006,024.402.68%62,325
Sep 29, 20256,250.006,337.006,092.006,229.005,867.10-0.46%110,055
Sep 28, 20256,030.006,297.006,030.006,258.005,894.423.78%17,947
Sep 25, 20256,150.006,185.006,014.006,030.005,679.66-0.10%105,035
Sep 21, 20256,319.006,394.006,036.006,036.005,685.31-4.48%18,514
Sep 18, 20256,196.006,330.006,139.006,319.005,951.871.99%105,179
Sep 17, 20256,369.006,435.006,182.006,196.005,836.02-2.72%100,164
Sep 16, 20256,345.006,471.006,215.006,369.005,998.97-0.73%202,065
Sep 15, 20256,448.006,521.006,304.006,416.006,043.24-0.50%42,600
Sep 14, 20256,534.006,539.006,425.006,448.006,073.38-1.32%13,704
Sep 11, 20256,658.006,658.006,462.006,534.006,154.38-1.86%37,815
Sep 10, 20256,719.006,721.006,542.006,658.006,271.18-0.91%50,012
Sep 9, 20256,779.006,788.006,680.006,719.006,328.63-0.90%44,119
Sep 8, 20256,800.006,833.006,601.006,780.006,386.090.44%30,126
Sep 7, 20256,799.006,799.006,538.006,750.006,357.831.46%17,049
Sep 4, 20256,544.006,698.006,400.006,653.006,266.471.67%233,301
Sep 3, 20256,492.006,640.006,400.006,544.006,163.800.80%358,446
Sep 2, 20256,650.006,654.006,441.006,492.006,114.82-2.08%48,226
Sep 1, 20256,700.006,850.006,600.006,630.006,244.80-1.03%40,825
Aug 31, 20256,490.006,800.006,460.006,699.006,309.803.22%24,352
Aug 28, 20256,503.006,580.006,351.006,490.006,112.94-0.92%37,180
Aug 27, 20256,616.006,650.006,540.006,550.006,169.45-1.00%49,246
Aug 26, 20256,587.006,640.006,517.006,616.006,231.620.44%136,353
Aug 25, 20256,670.006,684.006,543.006,587.006,204.30-1.24%43,457
Aug 24, 20256,441.006,687.006,441.006,670.006,282.484.07%39,460
Aug 21, 20256,433.006,562.006,367.006,409.006,036.64-0.37%102,555
Aug 20, 20256,568.006,624.006,433.006,433.006,059.25-2.06%45,019
Aug 19, 20256,366.006,600.006,366.006,568.006,186.413.17%52,939
Aug 18, 20256,530.006,531.006,350.006,366.005,996.14-2.51%34,869
Aug 17, 20256,448.006,599.006,386.006,530.006,150.611.27%48,209
Aug 14, 20256,342.006,598.006,342.006,448.006,073.38-0.49%99,986
Aug 13, 20255,982.006,548.005,982.006,480.006,103.528.32%729,321
Aug 12, 20256,270.006,302.005,933.005,982.005,634.45-4.59%78,927
Aug 11, 20256,600.006,600.006,250.006,270.005,905.72-4.27%72,461
Aug 10, 20256,410.006,580.006,377.006,550.006,169.452.17%39,905
Aug 7, 20256,211.006,432.005,958.006,411.006,038.535.29%483,412
Aug 6, 20256,155.006,239.006,069.006,089.005,735.24-1.07%87,282
Aug 5, 20256,300.006,348.006,022.006,155.005,797.40-2.63%194,531
Aug 4, 20256,441.006,480.006,224.006,321.005,953.76-2.26%107,230
Jul 31, 20256,402.006,501.006,402.006,467.006,091.271.02%76,230
Jul 30, 20256,533.006,568.006,355.006,402.006,030.05-2.20%103,242
Jul 29, 20256,550.006,659.006,475.006,546.006,165.68-0.97%60,605
Jul 28, 20256,393.006,637.006,393.006,610.006,225.973.39%110,812
Jul 27, 20256,464.006,464.006,262.006,393.006,021.57-1.10%39,038
Jul 24, 20256,374.006,724.006,300.006,464.006,088.458.09%137,388
Jul 23, 20255,960.006,085.005,960.005,980.005,632.570.34%40,051
Jul 22, 20255,900.006,069.005,900.005,960.005,613.731.02%63,935
Jul 21, 20255,795.005,924.005,700.005,900.005,557.222.97%49,091
Jul 20, 20255,760.005,833.005,650.005,730.005,397.09-0.52%15,882
Jul 17, 20255,868.005,924.005,751.005,760.005,425.35-0.40%55,943
Jul 16, 20255,844.005,873.005,744.005,783.005,447.01-1.04%78,666
Jul 15, 20255,825.005,976.005,727.005,844.005,504.470.33%79,700
Jul 14, 20255,699.005,880.005,657.005,825.005,486.570.57%68,270
Jul 13, 20256,009.006,009.005,792.005,792.005,455.49-3.61%17,317
Jul 10, 20256,024.006,037.005,942.006,009.005,659.880.15%57,334
Jul 9, 20255,801.006,128.005,801.006,000.005,651.41-0.40%81,105
Jul 8, 20256,083.006,202.005,806.006,024.005,674.01-0.97%105,135
Jul 7, 20256,200.006,278.006,022.006,083.005,729.58-1.89%93,341
Jul 6, 20256,220.006,339.006,200.006,200.005,839.79-0.32%23,761