TASE · SMNR · stock

Shemen Yielding Real Estate Ltd (SMNR) stock price history

Every TASE trading session of Shemen Yielding Real Estate Ltd from Dec 11, 2000 to Nov 13, 2026: 4,641 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SMNR data, free keyYear by year table

SMNR adjusted close, 2000 to 2026

SMNRShemen Yielding Real Estate Ltd
₪12.91+7,265% over one year
20052010201520202025
₪17.11
All time high, 2026
₪17.98
52 week high, ₪0.1347 low
4,641
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

SMNR key facts

  • Shemen Yielding Real Estate Ltd (SMNR) closed at ₪12.91 on Nov 13, 2026 on TASE.
  • SMNR's all time high close is ₪17.11, set on May 25, 2026; its all time low close is ₪0.0132 on Dec 30, 2013.
  • SMNR's 52 week range is ₪0.1347 to ₪17.98.
  • SMNR returned +7,265% over the year to Nov 13, 2026 and +10,869% over five years.
  • Over ten years SMNR returned +17,313%, +67.5% a year compounded.
  • SMNR's deepest drawdown was -91.1% from Feb 24, 2004 to Dec 30, 2013.
  • DataCedar holds 4,641 daily sessions of SMNR history from Dec 11, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SMNR price chart, 2000 to 2026

SMNR adjusted close, Dec 11, 2000 to Nov 13, 2026₪0.0138₪0.1454₪1.53₪16.14200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SMNR returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-8.0%
3 months-1.9%
6 months+7,668%
Year to date+8,834%
1 year+7,265%
3 years+7,548%
5 years+10,869%
10 years+17,313%
Since Dec 11, 2000+14,783%
Compound annual growth, 25.9 years+21.3%

SMNR records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₪17.11 on May 25, 2026
All time low close
₪0.0132 on Dec 30, 2013
52 week high
₪17.98 on May 25, 2026
52 week low
₪0.1347 on Dec 30, 2025
Deepest drawdown
-91.1% from Feb 24, 2004 to Dec 30, 2013, recovered Nov 29, 2021
Best single session
+9,978% on May 18, 2026
Worst single session
-17.9% on Oct 14, 2015
Volatility, 1 year annualised
464.6%
Sessions closing higher, 1 year
39%
Growth of 1 since 2000
149×
Best calendar year
2021, +118%
Worst calendar year
2008, -41%

SMNR price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Dec 11, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₪0.1524₪17.98₪0.1401₪12.91+8,653%423.3K174
2025₪0.1767₪0.2009₪0.1273₪0.1475-17.7%504.1K155
2024₪0.2117₪0.2130₪0.1227₪0.1793-15.7%251.7K143
2023₪0.1566₪0.2190₪0.1508₪0.2127+38.9%352.5K163
2022₪0.1162₪0.2200₪0.1162₪0.1531+33.7%628K152
2021₪0.0526₪0.1545₪0.0513₪0.1145+118.3%1.1M137
2020₪0.0485₪0.0607₪0.0455₪0.0524+8.9%144.9K124
2019₪0.0522₪0.0714₪0.0472₪0.0482-7.3%117.5K129
2018₪0.0805₪0.0851₪0.0509₪0.0519-34.3%258.8K141
2017₪0.0717₪0.1200₪0.0668₪0.0791+12.8%508.4K130
2016₪0.0420₪0.0811₪0.0400₪0.0701+59.3%418.4K155
2015₪0.0273₪0.0825₪0.0261₪0.0440+60.9%695K131
2014₪0.0140₪0.0474₪0.0135₪0.0273+107.5%1.7M140
2013₪0.0215₪0.0221₪0.0129₪0.0132-38.6%2.6M137
2012₪0.0221₪0.0236₪0.0148₪0.0215-8.8%495K151
2011₪0.0303₪0.0375₪0.0202₪0.0235-22.3%783K173
2010₪0.0258₪0.0389₪0.0246₪0.0303+17.5%2.4M207
2009₪0.0277₪0.0480₪0.0248₪0.0258-7.0%1.2M211
2008₪0.0471₪0.0471₪0.0276₪0.0277-41.1%376.3K210
2007₪0.0412₪0.0630₪0.0356₪0.0471+13.9%757.5K226
2006₪0.0660₪0.0890₪0.0406₪0.0414-40.1%999.3K251
2005₪0.1230₪0.1350₪0.0580₪0.0691-40.3%1.3M239
2004₪0.1020₪0.1490₪0.0960₪0.1159+13.6%1.3M221
2003₪0.0739₪0.1291₪0.0603₪0.1020+38.0%962.5K220
2002₪0.0950₪0.1000₪0.0641₪0.0739-22.2%500K245
2001₪0.0867₪0.0950₪0.0867₪0.0950+9.5%0261
2000₪0.0867₪0.0867₪0.0867₪0.0867n/a015

SMNR monthly closes, last 12 months

MonthMonth end closeChange
November 2026₪12.91-10.2%
October 2026₪14.37-3.9%
September 2026₪14.95+11.2%
August 2026₪13.45-9.5%
July 2026₪14.87-4.9%
June 2026₪15.63-7.5%
May 2026₪16.89+9,437%
April 2026₪0.1771+5.7%
March 2026₪0.1676+14.7%
February 2026₪0.1461-2.5%
January 2026₪0.1499+1.6%
December 2025₪0.1475-5.9%

About the SMNR data

Daily bars. 4,641 sessions from Dec 11, 2000 to Nov 13, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 11, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/tase%3ASMNR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TASE

  • SKLN Skyline Investments Inc.
  • SLARL Sella Capital Real Estate Ltd.
  • SLRM Solrom Holdings Ltd
  • SMAG Smart Agro - Limited
  • SMSH Smart Shooter Ltd.
  • SMT Summit Real Estate Holdings Ltd
  • SNCM Suny Cellular Communication Ltd
  • SNEL Synel M.L.L Payway Ltd

Common questions

SMNR share price history

Start with any symbol.

Start free