tiprankstipranks
Trending News
More News >
Sade Real Estat (IL:SADE)
:SADE
Israel Market
Advertisement

Sade Real Estat (SADE) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 24, 2025
723.00
723.00
723.00
723.00
723.00
+4.37%
4,876
4.30
Jul 23, 2025
689.30
723.00
675.50
692.70
692.70
+0.49%
2,530
2.31
Jul 22, 2025
688.90
690.00
690.00
689.30
689.30
+0.06%
105
0.10
Jul 21, 2025
671.10
690.00
670.00
688.90
688.90
+2.65%
2,090
1.96
Jul 20, 2025
689.30
689.80
620.40
671.10
671.10
-2.64%
801
0.76
Jul 17, 2025
689.00
690.00
690.00
689.30
689.30
+0.04%
85
0.08
Jul 16, 2025
690.00
690.00
689.00
689.00
689.00
-0.10%
525
0.50
Jul 15, 2025
688.70
690.00
689.50
689.70
689.70
+0.15%
925
0.84
Jul 14, 2025
688.70
689.50
680.00
688.70
688.70
0.00%
1,034
0.95
Jul 13, 2025
688.70
688.70
688.70
0.00%
0
0.00
Jul 10, 2025
686.10
689.50
689.50
688.70
688.70
+0.38%
247
0.23
Jul 09, 2025
684.70
690.00
690.00
686.10
686.10
+0.20%
82
0.08
Jul 08, 2025
684.70
684.70
684.70
684.70
684.70
0.00%
28
0.02
Jul 07, 2025
684.50
690.00
630.00
684.70
684.70
+0.03%
242
0.21
Jul 06, 2025
616.70
739.90
570.00
684.50
684.50
+10.99%
1,058
0.91
Jul 03, 2025
615.20
648.00
615.20
616.70
616.70
+0.24%
255
0.22
Jul 02, 2025
615.20
615.20
615.20
0.00%
0
0.00
Jul 01, 2025
648.00
648.00
580.00
615.20
615.20
+0.87%
355
0.31
Jun 30, 2025
610.00
610.00
609.00
609.90
609.90
-0.02%
2,116
1.89
Jun 29, 2025
610.00
610.00
610.00
610.00
610.00
0.00%
100
0.09
Jun 26, 2025
610.00
610.00
610.00
610.00
610.00
+1.24%
3,800
3.58
Jun 25, 2025
604.00
609.90
600.00
602.50
602.50
-0.25%
1,000
0.96
Jun 24, 2025
604.00
604.00
604.00
0.00%
0
0.00
Jun 23, 2025
601.70
610.00
610.00
604.00
604.00
+0.38%
90
0.08
Jun 22, 2025
593.00
648.00
593.00
601.70
601.70
+1.50%
716
0.63
Jun 19, 2025
592.80
592.80
592.80
0.00%
0
0.00
Jun 18, 2025
592.80
592.80
592.80
0.00%
0
0.00
Jun 17, 2025
566.90
593.00
592.50
592.80
592.80
+4.57%
376
0.30
Jun 16, 2025
565.20
593.00
536.90
566.90
566.90
+0.30%
2,210
1.84
Jun 15, 2025
566.90
538.00
538.00
565.20
565.20
-0.30%
20
0.02
Jun 12, 2025
564.50
596.70
500.00
566.90
566.90
+0.43%
4,639
3.92
Jun 11, 2025
559.00
590.00
535.00
564.50
564.50
+0.98%
2,520
2.10
Jun 10, 2025
544.00
585.00
543.10
559.00
559.00
-2.22%
2,395
2.01
Jun 09, 2025
564.20
615.00
520.00
571.70
571.70
+1.33%
3,497
3.07
Jun 08, 2025
579.30
614.90
530.10
564.20
564.20
-2.61%
3,725
3.43
Jun 05, 2025
580.00
614.00
570.00
579.30
579.30
-0.87%
4,157
4.08
Jun 04, 2025
542.10
940.00
542.10
584.40
584.40
+10.49%
2,253
2.06
Jun 03, 2025
520.10
600.00
500.00
528.90
528.90
+1.69%
3,239
2.99
May 29, 2025
527.50
527.50
520.00
520.10
520.10
-1.40%
992
0.91
May 28, 2025
520.00
540.00
520.00
527.50
527.50
+2.57%
1,741
1.55
May 27, 2025
522.60
529.00
500.00
514.30
514.30
-1.59%
1,895
1.66
May 26, 2025
522.60
522.60
522.60
0.00%
0
0.00
May 25, 2025
536.10
536.10
536.10
522.60
522.60
+0.40%
50
0.04
May 22, 2025
539.50
540.00
516.50
520.50
520.50
-3.52%
400
0.35
May 21, 2025
532.70
547.30
521.70
539.50
539.50
+1.28%
1,326
1.18
May 20, 2025
516.50
540.00
516.50
532.70
532.70
+0.51%
373
0.30
May 19, 2025
530.00
530.00
530.00
0.00%
0
0.00
May 18, 2025
539.00
530.00
530.00
530.00
530.00
-1.67%
400
0.28
May 15, 2025
539.00
539.00
539.00
0.00%
0
0.00
May 14, 2025
539.00
539.00
539.00
0.00%
0
0.00
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis