Summit Real Estate Holdings Ltd (TLV:SMT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 5,524.00
+38.00 (0.69%)
Apr 29, 2026, 3:45 PM IDT
TLV:SMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,489.00 | 5,611.00 | 5,463.00 | 5,486.00 | 5,486.00 | -0.05% | 152,973 |
| Apr 27, 2026 | 5,480.00 | 5,534.00 | 5,391.00 | 5,489.00 | 5,489.00 | 0.18% | 67,321 |
| Apr 24, 2026 | 5,604.00 | 5,670.00 | 5,468.00 | 5,479.00 | 5,479.00 | -3.71% | 70,340 |
| Apr 23, 2026 | 5,700.00 | 5,719.00 | 5,632.00 | 5,690.00 | 5,690.00 | -0.19% | 44,863 |
| Apr 20, 2026 | 5,811.00 | 5,811.00 | 5,628.00 | 5,701.00 | 5,701.00 | -1.89% | 51,206 |
| Apr 17, 2026 | 5,550.00 | 5,920.00 | 5,550.00 | 5,811.00 | 5,811.00 | 4.70% | 49,964 |
| Apr 16, 2026 | 5,661.00 | 5,662.00 | 5,507.00 | 5,550.00 | 5,550.00 | -1.68% | 110,489 |
| Apr 15, 2026 | 5,589.00 | 5,774.00 | 5,427.00 | 5,645.00 | 5,645.00 | 1.00% | 85,260 |
| Apr 14, 2026 | 5,582.00 | 5,702.00 | 5,582.00 | 5,589.00 | 5,589.00 | 0.14% | 270,400 |
| Apr 13, 2026 | 5,698.00 | 5,699.00 | 5,565.00 | 5,581.00 | 5,581.00 | -2.07% | 66,203 |
| Apr 10, 2026 | 5,703.00 | 5,801.00 | 5,583.00 | 5,699.00 | 5,699.00 | -0.07% | 53,629 |
| Apr 9, 2026 | 5,351.00 | 5,703.00 | 5,351.00 | 5,703.00 | 5,703.00 | 6.34% | 82,166 |
| Apr 6, 2026 | 5,499.00 | 5,530.00 | 5,301.00 | 5,363.00 | 5,363.00 | -2.47% | 50,222 |
| Apr 3, 2026 | 5,659.00 | 5,686.00 | 5,317.00 | 5,499.00 | 5,499.00 | 1.83% | 35,802 |
| Mar 31, 2026 | 5,185.00 | 5,414.00 | 5,185.00 | 5,400.00 | 5,400.00 | 4.15% | 111,745 |
| Mar 30, 2026 | 5,488.00 | 5,488.00 | 5,052.00 | 5,185.00 | 5,185.00 | -0.52% | 118,316 |
| Mar 27, 2026 | 5,372.00 | 5,408.00 | 5,212.00 | 5,212.00 | 5,212.00 | -3.77% | 61,730 |
| Mar 26, 2026 | 5,369.00 | 5,466.00 | 5,281.00 | 5,416.00 | 5,416.00 | 0.88% | 58,357 |
| Mar 25, 2026 | 5,378.00 | 5,507.00 | 5,281.00 | 5,369.00 | 5,369.00 | -0.17% | 65,597 |
| Mar 24, 2026 | 5,461.00 | 5,497.00 | 5,327.00 | 5,378.00 | 5,378.00 | -1.52% | 67,679 |
| Mar 23, 2026 | 5,806.00 | 5,926.00 | 5,461.00 | 5,461.00 | 5,461.00 | -6.65% | 116,270 |
| Mar 20, 2026 | 5,709.00 | 5,850.00 | 5,680.00 | 5,850.00 | 5,850.00 | 2.47% | 59,726 |
| Mar 19, 2026 | 5,690.00 | 5,768.00 | 5,653.00 | 5,709.00 | 5,709.00 | 0.33% | 38,467 |
| Mar 18, 2026 | 5,789.00 | 5,871.00 | 5,667.00 | 5,690.00 | 5,690.00 | -1.71% | 40,247 |
| Mar 17, 2026 | 5,637.00 | 5,789.00 | 5,531.00 | 5,789.00 | 5,789.00 | 2.70% | 63,922 |
| Mar 16, 2026 | 5,697.00 | 5,735.00 | 5,570.00 | 5,637.00 | 5,637.00 | -1.05% | 61,853 |
| Mar 13, 2026 | 5,839.00 | 5,889.00 | 5,647.00 | 5,697.00 | 5,697.00 | -2.43% | 33,253 |
| Mar 12, 2026 | 5,963.00 | 5,976.00 | 5,760.00 | 5,839.00 | 5,839.00 | -2.08% | 61,080 |
| Mar 11, 2026 | 6,013.00 | 6,072.00 | 5,923.00 | 5,963.00 | 5,963.00 | -0.83% | 43,879 |
| Mar 10, 2026 | 6,176.00 | 6,209.00 | 5,920.00 | 6,013.00 | 6,013.00 | -2.84% | 75,579 |
| Mar 9, 2026 | 6,338.00 | 6,338.00 | 6,023.00 | 6,189.00 | 6,189.00 | -2.35% | 47,118 |
| Mar 6, 2026 | 6,204.00 | 6,359.00 | 6,173.00 | 6,338.00 | 6,338.00 | 2.16% | 14,615 |
| Mar 5, 2026 | 5,981.00 | 6,204.00 | 5,966.00 | 6,204.00 | 6,204.00 | 3.75% | 36,111 |
| Mar 4, 2026 | 6,349.00 | 6,349.00 | 5,914.00 | 5,980.00 | 5,980.00 | -0.96% | 43,454 |
| Mar 2, 2026 | 5,666.00 | 6,039.00 | 5,666.00 | 6,038.00 | 6,038.00 | 6.57% | 82,538 |
| Feb 27, 2026 | 5,772.00 | 5,931.00 | 5,631.00 | 5,666.00 | 5,666.00 | -1.84% | 73,710 |
| Feb 26, 2026 | 5,847.00 | 5,882.00 | 5,663.00 | 5,772.00 | 5,772.00 | -1.28% | 67,670 |
| Feb 25, 2026 | 6,087.00 | 6,087.00 | 5,714.00 | 5,847.00 | 5,847.00 | -0.17% | 70,228 |
| Feb 24, 2026 | 5,901.00 | 5,974.00 | 5,851.00 | 5,857.00 | 5,857.00 | -1.58% | 51,949 |
| Feb 23, 2026 | 6,133.00 | 6,172.00 | 5,903.00 | 5,951.00 | 5,951.00 | -2.97% | 48,126 |
| Feb 20, 2026 | 6,336.00 | 6,336.00 | 6,070.00 | 6,133.00 | 6,133.00 | -1.62% | 52,563 |
| Feb 19, 2026 | 6,038.00 | 6,234.00 | 5,924.00 | 6,234.00 | 6,234.00 | 3.25% | 64,798 |
| Feb 18, 2026 | 6,082.00 | 6,144.00 | 5,977.00 | 6,038.00 | 6,038.00 | -0.72% | 83,020 |
| Feb 17, 2026 | 6,292.00 | 6,295.00 | 6,060.00 | 6,082.00 | 6,082.00 | -3.34% | 49,836 |
| Feb 16, 2026 | 6,330.00 | 6,500.00 | 6,272.00 | 6,292.00 | 6,292.00 | -0.60% | 42,105 |
| Feb 13, 2026 | 6,400.00 | 6,431.00 | 6,313.00 | 6,330.00 | 6,330.00 | -1.23% | 32,676 |
| Feb 12, 2026 | 6,300.00 | 6,471.00 | 6,299.00 | 6,409.00 | 6,409.00 | 1.33% | 64,868 |
| Feb 11, 2026 | 6,234.00 | 6,495.00 | 6,234.00 | 6,325.00 | 6,325.00 | -1.76% | 51,097 |
| Feb 10, 2026 | 6,296.00 | 6,505.00 | 6,273.00 | 6,438.00 | 6,438.00 | 2.26% | 43,480 |
| Feb 9, 2026 | 6,251.00 | 6,381.00 | 6,225.00 | 6,296.00 | 6,296.00 | 0.48% | 60,649 |
| Feb 6, 2026 | 6,290.00 | 6,312.00 | 6,175.00 | 6,266.00 | 6,266.00 | -0.38% | 25,705 |
| Feb 5, 2026 | 6,489.00 | 6,472.00 | 6,250.00 | 6,290.00 | 6,290.00 | -3.07% | 150,609 |
| Feb 4, 2026 | 6,451.00 | 6,489.00 | 6,364.00 | 6,489.00 | 6,489.00 | 0.59% | 53,989 |
| Feb 3, 2026 | 6,449.00 | 6,515.00 | 6,356.00 | 6,451.00 | 6,451.00 | 0.03% | 56,855 |
| Feb 2, 2026 | 6,316.00 | 6,449.00 | 6,217.00 | 6,449.00 | 6,449.00 | 2.11% | 42,011 |
| Jan 30, 2026 | 6,421.00 | 6,457.00 | 6,232.00 | 6,316.00 | 6,316.00 | -1.64% | 53,075 |
| Jan 29, 2026 | 6,502.00 | 6,544.00 | 6,314.00 | 6,421.00 | 6,421.00 | -1.25% | 45,212 |
| Jan 28, 2026 | 6,588.00 | 6,625.00 | 6,420.00 | 6,502.00 | 6,502.00 | -1.31% | 71,544 |
| Jan 27, 2026 | 6,681.00 | 6,681.00 | 6,516.00 | 6,588.00 | 6,588.00 | -1.39% | 34,792 |
| Jan 26, 2026 | 6,680.00 | 6,721.00 | 6,489.00 | 6,681.00 | 6,681.00 | 0.01% | 95,095 |
| Jan 23, 2026 | 6,759.00 | 6,759.00 | 6,540.00 | 6,680.00 | 6,680.00 | -0.64% | 37,370 |
| Jan 22, 2026 | 6,510.00 | 6,723.00 | 6,489.00 | 6,723.00 | 6,723.00 | 3.27% | 57,550 |
| Jan 21, 2026 | 6,385.00 | 6,547.00 | 6,385.00 | 6,510.00 | 6,510.00 | 1.96% | 60,070 |
| Jan 20, 2026 | 6,553.00 | 6,699.00 | 6,351.00 | 6,385.00 | 6,385.00 | -2.56% | 92,739 |
| Jan 19, 2026 | 6,669.00 | 6,669.00 | 6,506.00 | 6,553.00 | 6,553.00 | -1.74% | 131,836 |
| Jan 16, 2026 | 6,679.00 | 6,719.00 | 6,581.00 | 6,669.00 | 6,669.00 | 0.14% | 27,524 |
| Jan 15, 2026 | 6,608.00 | 6,660.00 | 6,510.00 | 6,660.00 | 6,660.00 | 0.79% | 71,634 |
| Jan 14, 2026 | 6,549.00 | 6,673.00 | 6,527.00 | 6,608.00 | 6,608.00 | 0.90% | 57,308 |
| Jan 13, 2026 | 6,717.00 | 6,752.00 | 6,406.00 | 6,549.00 | 6,549.00 | -2.50% | 74,128 |
| Jan 12, 2026 | 6,668.00 | 6,873.00 | 6,602.00 | 6,717.00 | 6,717.00 | 0.73% | 87,366 |
| Jan 9, 2026 | 6,459.00 | 6,689.00 | 6,459.00 | 6,668.00 | 6,668.00 | 3.24% | 38,715 |
| Jan 8, 2026 | 6,535.00 | 6,557.00 | 6,376.00 | 6,459.00 | 6,459.00 | -1.16% | 45,066 |
| Jan 7, 2026 | 6,478.00 | 6,577.00 | 6,439.00 | 6,535.00 | 6,535.00 | 0.90% | 44,572 |
| Jan 6, 2026 | 6,366.00 | 6,477.00 | 6,294.00 | 6,477.00 | 6,477.00 | 1.22% | 63,354 |
| Jan 5, 2026 | 6,697.00 | 6,697.00 | 6,236.00 | 6,399.00 | 6,399.00 | -1.17% | 123,711 |
| Jan 1, 2026 | 6,196.00 | 6,514.00 | 6,111.00 | 6,475.00 | 6,475.00 | 4.50% | 58,238 |
| Dec 31, 2025 | 6,388.00 | 6,597.00 | 6,196.00 | 6,196.00 | 6,196.00 | -3.01% | 133,682 |
| Dec 30, 2025 | 6,490.00 | 6,775.00 | 6,388.00 | 6,388.00 | 6,388.00 | -1.57% | 228,720 |
| Dec 29, 2025 | 6,450.00 | 6,672.00 | 6,400.00 | 6,490.00 | 6,490.00 | - | 155,401 |
| Dec 28, 2025 | 6,330.00 | 6,530.00 | 6,350.00 | 6,490.00 | 6,490.00 | 2.53% | 56,547 |
| Dec 25, 2025 | 6,749.00 | 6,755.00 | 6,300.00 | 6,330.00 | 6,330.00 | -4.78% | 72,919 |
| Dec 24, 2025 | 6,683.00 | 6,737.00 | 6,586.00 | 6,648.00 | 6,648.00 | -0.52% | 48,545 |
| Dec 23, 2025 | 6,664.00 | 6,746.00 | 6,518.00 | 6,683.00 | 6,683.00 | 0.29% | 55,034 |
| Dec 22, 2025 | 6,777.00 | 6,778.00 | 6,653.00 | 6,664.00 | 6,664.00 | -1.67% | 45,195 |
| Dec 21, 2025 | 6,769.00 | 6,795.00 | 6,725.00 | 6,777.00 | 6,777.00 | 0.10% | 16,212 |
| Dec 18, 2025 | 6,606.00 | 6,770.00 | 6,520.00 | 6,770.00 | 6,770.00 | 2.48% | 48,035 |
| Dec 17, 2025 | 6,560.00 | 6,800.00 | 6,518.00 | 6,606.00 | 6,606.00 | 0.70% | 730,427 |
| Dec 16, 2025 | 6,509.00 | 6,660.00 | 6,457.00 | 6,560.00 | 6,560.00 | 2.09% | 74,329 |
| Dec 15, 2025 | 6,376.00 | 6,582.00 | 6,347.00 | 6,426.00 | 6,426.00 | -2.43% | 57,064 |
| Dec 14, 2025 | 6,477.00 | 6,586.00 | 6,346.00 | 6,586.00 | 6,586.00 | 1.68% | 13,762 |
| Dec 11, 2025 | 6,251.00 | 6,549.00 | 6,250.00 | 6,477.00 | 6,477.00 | 3.62% | 69,627 |
| Dec 10, 2025 | 6,475.00 | 6,475.00 | 6,251.00 | 6,251.00 | 6,251.00 | -3.46% | 28,169 |
| Dec 9, 2025 | 6,431.00 | 6,489.00 | 6,343.00 | 6,475.00 | 6,475.00 | 0.68% | 29,347 |
| Dec 8, 2025 | 6,354.00 | 6,571.00 | 6,354.00 | 6,431.00 | 6,431.00 | -0.43% | 353,728 |
| Dec 7, 2025 | 6,381.00 | 6,459.00 | 6,277.00 | 6,459.00 | 6,459.00 | 1.22% | 15,865 |
| Dec 4, 2025 | 6,433.00 | 6,549.00 | 6,250.00 | 6,381.00 | 6,381.00 | -0.81% | 45,893 |
| Dec 3, 2025 | 6,480.00 | 6,549.00 | 6,335.00 | 6,433.00 | 6,433.00 | -0.73% | 23,683 |
| Dec 2, 2025 | 6,580.00 | 6,622.00 | 6,430.00 | 6,480.00 | 6,480.00 | -0.86% | 28,023 |
| Dec 1, 2025 | 6,681.00 | 6,728.00 | 6,536.00 | 6,536.00 | 6,536.00 | -2.17% | 23,605 |
| Nov 30, 2025 | 6,359.00 | 6,681.00 | 6,295.00 | 6,681.00 | 6,681.00 | 5.06% | 24,138 |