TASE · SONR · stock
Sonol Real Estate And Investments Ltd (SONR) stock price history
Every TASE trading session of Sonol Real Estate And Investments Ltd from Oct 8, 2025 to Sep 28, 2026: 233 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.
SONR adjusted close, 2025 to 2026
- ₪44.71
- All time high, 2026
- ₪45.20
- 52 week high, ₪0.3787 low
- 233
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
SONR key facts
- Sonol Real Estate And Investments Ltd (SONR) closed at ₪39.54 on Sep 28, 2026 on TASE.
- SONR's all time high close is ₪44.71, set on Jun 2, 2026; its all time low close is ₪0.3808 on Mar 23, 2026.
- SONR's 52 week range is ₪0.3787 to ₪45.20.
- SONR's deepest drawdown was -23.1% from Nov 10, 2025 to Mar 23, 2026.
- DataCedar holds 233 daily sessions of SONR history from Oct 8, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SONR price chart, 2025 to 2026
SONR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.4% |
| 3 months | -2.8% |
| 6 months | +10,153% |
| Year to date | +8,769% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 8, 2025 | +8,998% |
SONR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪44.71 on Jun 2, 2026
- All time low close
- ₪0.3808 on Mar 23, 2026
- 52 week high
- ₪45.20 on Jun 8, 2026
- 52 week low
- ₪0.3787 on Mar 23, 2026
- Deepest drawdown
- -23.1% from Nov 10, 2025 to Mar 23, 2026, recovered May 18, 2026
- Best single session
- +9,701% on May 18, 2026
- Worst single session
- -5.0% on Sep 28, 2026
- Volatility, 1 year annualised
- 478.3%
- Sessions closing higher, 1 year
- 32%
- Growth of 1 since 2025
- 91.0×
SONR 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. 2025 starts on Oct 8, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪0.4279 | ₪45.20 | ₪0.3787 | ₪39.54 | +9,139% | 221.5K | 186 |
| 2025 | ₪0.4339 | ₪0.4965 | ₪0.4279 | ₪0.4279 | n/a | 54.1K | 47 |
SONR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₪39.54 | -2.7% |
| August 2026 | ₪40.65 | -5.4% |
| July 2026 | ₪42.98 | +4.7% |
| June 2026 | ₪41.04 | -8.1% |
| May 2026 | ₪44.66 | +10,384% |
| April 2026 | ₪0.4260 | +10.3% |
| March 2026 | ₪0.3863 | -3.1% |
| February 2026 | ₪0.3985 | -3.6% |
| January 2026 | ₪0.4134 | -3.4% |
| December 2025 | ₪0.4279 | -11.7% |
| November 2025 | ₪0.4846 | -0.9% |
| October 2025 | ₪0.4889 | n/a |
About the SONR data
Daily bars. 233 sessions from Oct 8, 2025 to Sep 28, 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 Sep 28, 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 Oct 8, 2025, 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/SONR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
SONR share price history
