TipRanks
Go Ultimate55% OFF

Sade Real Estat (SADE) Historical Prices

IL:SADE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026759.90759.90703.30718.70718.70+1.13%4,9170.26
Oct 29, 2026701.20760.00683.70710.70710.70+1.35%10,4450.56
Oct 28, 2026760.00760.00680.70701.20701.20-2.73%6,3000.34
Oct 26, 2026760.00760.00707.00720.90720.90-4.94%15,4310.83
Oct 23, 2026760.00760.00740.40758.40758.40+2.28%2,6280.14
Oct 22, 2026738.40759.90738.00741.50741.50+0.42%8,5030.46
Oct 21, 2026757.00757.00719.10738.40738.40-1.06%19,8381.08
Oct 20, 2026727.20756.90727.20746.30746.30+2.63%2,3260.12
Oct 19, 2026750.00757.00722.20727.20727.20+1.04%26,0871.43
Oct 16, 2026720.00720.00702.40719.70719.70+2.46%1,8850.10
Oct 15, 2026665.40709.70665.00702.40702.40+5.56%93,2615.48
Oct 14, 2026700.00700.00665.00665.40665.40-3.41%7990.05
Oct 13, 2026699.30699.30687.70688.90688.90-1.49%4,3160.25
Oct 12, 2026755.00755.00675.40699.30699.30+1.98%9,9450.58
Oct 09, 2026667.10727.00635.20685.70685.70+2.79%29,3541.68
Oct 08, 2026669.00669.00636.10667.10667.10-0.28%54,5863.28
Oct 07, 2026700.00700.00640.80669.00669.00-6.41%66,2584.21
Oct 06, 2026725.00725.00670.00714.80714.80-0.43%44,9162.97
Oct 05, 2026721.30736.80686.20717.90717.90-0.47%19,9321.34
Oct 01, 2026759.00759.00720.00721.30721.30-0.29%18,6251.27
Sep 30, 2026744.70750.60719.10723.40723.40-2.86%92,1626.95
Sep 29, 2026741.30745.00741.00744.70744.70+0.46%6460.05
Sep 28, 2026754.00790.00725.00741.30741.30+0.86%9,8930.75
Sep 24, 2026742.60754.10704.10735.00735.00-1.02%13,3241.02
Sep 23, 2026759.90765.00710.00742.60742.60+0.41%11,7520.91
Sep 22, 2026759.90759.90735.00739.60739.60-0.52%53,1704.40
Sep 17, 2026732.80755.00715.00743.50743.50+1.46%50,8234.50
Sep 16, 2026755.00755.00700.10732.80732.80+1.08%4,8540.43
Sep 15, 2026755.00755.00680.00725.00725.00+3.47%5,8120.52
Sep 14, 2026759.90759.90695.10700.70700.70-0.10%27,2822.52
Sep 10, 2026707.60734.00672.00701.40701.40-0.88%3,9440.37
Sep 09, 2026734.90734.90700.00707.60707.60-3.71%15,7971.50
Sep 08, 2026775.00775.00702.00734.90734.90-1.40%19,9381.95
Sep 07, 2026730.20775.00732.00745.30745.30+2.07%2,9820.29
Sep 04, 2026768.90768.90703.00730.20730.20+3.37%10,6881.06
Sep 03, 2026730.00749.80695.00706.40706.40-1.63%22,2202.28
Sep 02, 2026754.00754.00707.00718.10718.10-2.63%15,7491.66
Sep 01, 2026760.60755.00736.00737.50737.50-3.04%13,1531.41
Aug 31, 2026774.20774.20759.90760.60760.60-1.76%1,6920.18
Aug 28, 2026785.00789.90759.00774.20774.20-0.97%43,8805.02
Aug 27, 2026782.00782.00772.00781.80781.80+0.51%34,8834.25
Aug 26, 2026788.00788.00765.50777.80777.80+0.62%5,9860.74
Aug 25, 2026773.00773.00773.00773.00773.00+1.71%7950.10
Aug 24, 2026759.90766.00759.90760.00760.00+0.01%40,2615.16
Aug 21, 2026759.90759.90759.90759.90759.90+0.00%4730.06
Aug 20, 2026761.00759.90759.90759.90759.90-0.14%8250.10
Aug 19, 2026768.00769.80750.00761.00761.00+0.46%5,1610.64
Aug 18, 2026772.90772.90755.50757.50757.50-1.99%1,6050.19
Aug 17, 2026765.40779.00760.00772.90772.90+0.98%1,5130.18
Aug 14, 2026770.00770.00760.00765.40765.40+2.20%2,5490.28