Skip to main content
Sonol Real Estate And Investments Ltd (TLV:SONR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,088.00
+76.00 (1.89%)
At close: Apr 28, 2026

TLV:SONR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,012.004,092.004,030.004,088.004,088.001.89%674
Apr 27, 20264,019.004,090.003,951.004,012.004,012.00-0.17%13,480
Apr 24, 20264,037.004,077.004,000.004,019.004,019.00-0.45%1,322
Apr 23, 20264,020.004,055.004,055.004,037.004,037.000.42%25
Apr 20, 20263,996.004,066.003,989.004,020.004,020.000.60%2,544
Apr 17, 20263,967.003,999.003,967.003,996.003,996.000.73%550
Apr 16, 20264,027.004,000.003,931.003,967.003,967.00-1.49%1,328
Apr 13, 20263,861.004,056.003,900.004,027.004,027.004.30%3,157
Apr 10, 20263,850.003,861.003,824.003,861.003,861.000.29%17,871
Apr 9, 20263,850.003,850.003,850.003,850.003,850.00-20
Apr 6, 20263,863.003,850.003,850.003,850.003,850.00-0.34%500
Mar 31, 20263,850.003,900.003,850.003,863.003,863.000.34%1,351
Mar 30, 20263,856.003,850.003,850.003,850.003,850.00-0.88%1,297
Mar 26, 20263,875.003,950.003,850.003,884.003,856.480.88%1,223
Mar 24, 20263,840.003,936.003,840.003,850.003,822.720.39%30,650
Mar 23, 20263,859.003,860.003,814.003,835.003,807.82-0.62%1,312
Mar 20, 20263,844.003,859.003,859.003,859.003,831.650.39%60
Mar 19, 20263,899.003,845.003,842.003,844.003,816.76-1.41%671
Mar 12, 20263,920.003,926.003,854.003,899.003,871.37-0.54%546
Mar 11, 20263,877.003,920.003,920.003,920.003,892.221.11%64
Mar 10, 20263,870.003,950.003,873.003,877.003,849.530.18%1,228
Mar 9, 20263,925.003,887.003,840.003,870.003,842.58-1.40%548
Mar 5, 20263,999.003,932.003,921.003,925.003,897.19-1.85%656
Mar 4, 20264,000.003,999.003,999.003,999.003,970.66-0.03%100
Mar 2, 20264,013.004,000.004,000.004,000.003,971.65-0.32%156
Feb 24, 20264,030.004,030.004,030.004,013.003,984.56-1
Feb 19, 20264,056.004,030.003,991.004,013.003,984.56-1.06%581
Feb 18, 20264,099.004,080.004,050.004,056.004,027.26-1.05%358
Feb 17, 20264,075.004,099.004,099.004,099.004,069.950.59%122
Feb 12, 20264,110.004,118.004,039.004,075.004,046.12-0.85%1,124
Feb 11, 20264,143.004,120.004,100.004,110.004,080.88-0.80%620
Feb 10, 20264,160.004,160.004,100.004,143.004,113.64-0.41%563
Feb 4, 20264,160.004,160.004,160.004,160.004,130.52-60
Feb 2, 20264,164.004,160.004,160.004,160.004,130.52-0.10%470
Jan 30, 20264,180.004,164.004,160.004,164.004,134.49-0.38%10,442
Jan 28, 20264,180.004,180.004,180.004,180.004,150.380.48%116
Jan 27, 20264,162.004,200.004,123.004,160.004,130.52-0.05%672
Jan 26, 20264,225.004,162.004,152.004,162.004,132.51-1.49%2,100
Jan 22, 20264,292.004,240.004,196.004,225.004,195.06-1.56%1,241
Jan 20, 20264,157.004,500.004,157.004,292.004,261.593.25%2,702
Jan 19, 20264,237.004,159.004,157.004,157.004,127.54-1.89%346
Jan 16, 20264,244.004,260.004,233.004,237.004,206.98-0.16%282
Jan 15, 20264,266.004,246.004,216.004,244.004,213.93-0.52%326
Jan 14, 20264,334.004,266.004,266.004,266.004,235.77-1.57%793
Jan 13, 20264,398.004,355.004,285.004,334.004,303.29-1.46%346
Jan 12, 20264,448.004,446.004,350.004,398.004,366.83-1.12%1,624
Jan 9, 20264,420.004,490.004,402.004,448.004,416.480.63%172
Jan 8, 20264,468.004,433.004,412.004,420.004,388.68-1.07%479
Jan 7, 20264,459.004,509.004,402.004,468.004,436.340.20%1,060
Jan 6, 20264,600.004,598.004,390.004,459.004,427.40-3.07%6,989
Jan 5, 20264,310.004,600.004,331.004,600.004,567.406.73%2,343
Jan 1, 20264,310.004,375.004,310.004,310.004,279.46-2,047
Dec 31, 20254,490.004,451.004,310.004,310.004,279.46-4.01%3,432
Dec 30, 20254,506.004,490.004,490.004,490.004,458.18-0.36%290
Dec 24, 20254,526.004,569.004,500.004,506.004,474.07-0.44%604
Dec 23, 20254,640.004,560.004,505.004,526.004,493.93-2.46%539
Dec 22, 20254,589.004,881.004,630.004,640.004,607.121.11%632
Dec 21, 20254,658.004,700.004,499.004,589.004,556.48-1.48%1,660
Dec 17, 20254,500.004,770.004,500.004,658.004,624.993.51%1,311
Dec 16, 20254,620.004,500.004,500.004,500.004,468.11-2.60%224
Dec 15, 20254,588.004,620.004,620.004,620.004,587.260.70%280
Dec 14, 20254,619.004,619.004,588.004,588.004,555.49-0.67%2,377
Dec 11, 20254,698.004,619.004,619.004,619.004,586.27-1.68%375
Dec 10, 20254,724.004,724.004,657.004,698.004,664.71-0.55%3,332
Dec 4, 20254,788.004,746.004,701.004,724.004,690.52-1.34%540
Dec 3, 20254,881.004,791.004,788.004,788.004,754.07-1.91%666
Nov 27, 20254,960.004,881.004,881.004,881.004,846.41-1.59%260
Nov 25, 20254,937.004,978.004,937.004,960.004,924.850.47%88
Nov 23, 20254,937.004,937.004,937.004,937.004,902.01-150
Nov 20, 20254,978.004,978.004,881.004,937.004,902.01-0.82%174
Nov 19, 20254,978.004,978.004,978.004,978.004,942.72-140
Nov 18, 20254,978.004,978.004,978.004,978.004,942.72-125
Nov 13, 20254,980.004,978.004,978.004,978.004,942.72-0.04%87
Nov 12, 20254,937.004,980.004,980.004,980.004,944.710.87%401
Nov 11, 20254,986.004,986.004,891.004,937.004,902.01-0.98%404
Nov 4, 20254,958.004,999.004,935.004,986.004,950.670.56%612
Nov 3, 20254,931.005,000.004,914.004,958.004,922.870.55%1,802
Nov 2, 20254,924.004,980.004,914.004,931.004,896.060.14%463
Oct 30, 20254,948.005,000.004,902.004,924.004,889.11-0.49%1,338
Oct 29, 20254,806.004,950.004,945.004,948.004,912.942.95%625
Oct 28, 20254,587.004,850.004,750.004,806.004,771.944.77%2,060