Sarine Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.27	0.27	0.27	0.27	0.27	-3.64%	15,100
Dec 4, 2025	0.27	0.28	0.26	0.28	0.28	1.85%	51,500
Dec 3, 2025	0.27	0.27	0.26	0.27	0.27	-	126,000
Dec 2, 2025	0.27	0.27	0.27	0.27	0.27	-3.57%	20,700
Nov 27, 2025	0.28	0.28	0.27	0.28	0.28	1.82%	64,500
Nov 26, 2025	0.28	0.28	0.28	0.28	0.28	-1.79%	42,900
Nov 25, 2025	0.28	0.28	0.28	0.28	0.28	-1.75%	21,000
Nov 24, 2025	0.29	0.29	0.29	0.29	0.29	-	100
Nov 21, 2025	0.28	0.29	0.28	0.29	0.29	-1.72%	18,000
Nov 20, 2025	0.29	0.29	0.28	0.29	0.29	-	53,300
Nov 19, 2025	0.29	0.29	0.29	0.29	0.29	-	24,300
Nov 18, 2025	0.29	0.29	0.28	0.29	0.29	-	110,500
Nov 17, 2025	0.30	0.30	0.29	0.29	0.29	-	28,000
Nov 14, 2025	0.29	0.29	0.29	0.29	0.29	-1.69%	10,000
Nov 13, 2025	0.29	0.30	0.29	0.30	0.30	-1.67%	63,800
Nov 12, 2025	0.30	0.30	0.30	0.30	0.30	-	19,200
Nov 11, 2025	0.30	0.30	0.29	0.30	0.30	1.69%	79,300
Nov 10, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	52,100
Nov 7, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	74,800
Nov 6, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	110,000
Nov 5, 2025	0.30	0.31	0.30	0.31	0.31	-	103,500
Nov 4, 2025	0.30	0.31	0.30	0.31	0.31	1.64%	44,300
Nov 3, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	120,100
Oct 31, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	24,900
Oct 30, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	45,100
Oct 29, 2025	0.30	0.31	0.30	0.30	0.30	-	117,500
Oct 28, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	17,000
Oct 27, 2025	0.29	0.30	0.29	0.29	0.29	-1.69%	174,400
Oct 24, 2025	0.30	0.30	0.29	0.30	0.30	-4.84%	390,500
Oct 23, 2025	0.31	0.31	0.30	0.31	0.31	-1.59%	143,800
Oct 22, 2025	0.31	0.32	0.30	0.32	0.32	3.28%	193,600
Oct 21, 2025	0.32	0.32	0.30	0.31	0.31	-3.17%	170,500
Oct 17, 2025	0.31	0.33	0.31	0.32	0.32	1.61%	885,300
Oct 16, 2025	0.31	0.31	0.30	0.31	0.31	-1.59%	293,000
Oct 15, 2025	0.30	0.32	0.30	0.32	0.32	6.78%	193,700
Oct 14, 2025	0.32	0.32	0.30	0.30	0.30	-6.35%	322,900
Oct 13, 2025	0.31	0.32	0.31	0.32	0.32	-	315,700
Oct 10, 2025	0.32	0.33	0.32	0.32	0.32	-5.97%	624,100
Oct 9, 2025	0.32	0.34	0.32	0.34	0.34	6.35%	1,365,600
Oct 8, 2025	0.27	0.32	0.27	0.32	0.32	14.55%	1,339,300
Oct 7, 2025	0.27	0.28	0.26	0.28	0.28	3.77%	279,300
Oct 6, 2025	0.26	0.27	0.26	0.27	0.27	-	83,700
Oct 3, 2025	0.27	0.27	0.27	0.27	0.27	-	400
Oct 2, 2025	0.26	0.27	0.26	0.27	0.27	-	10,100
Oct 1, 2025	0.27	0.27	0.26	0.27	0.27	3.92%	203,300
Sep 30, 2025	0.27	0.27	0.26	0.26	0.26	-5.56%	20,500
Sep 29, 2025	0.27	0.27	0.26	0.27	0.27	-	58,200
Sep 26, 2025	0.27	0.27	0.26	0.27	0.27	3.85%	548,100
Sep 25, 2025	0.26	0.26	0.26	0.26	0.26	-	82,500
Sep 24, 2025	0.26	0.27	0.25	0.26	0.26	6.12%	228,500