Shufersal Ltd (TLV:SAE)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,362.00
-68.00 (-1.53%)
Mar 20, 2026, 1:44 PM IDT
Shufersal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4,445.00 | 4,458.00 | 4,362.00 | 4,362.00 | - | -1.53% | 361,903 |
| Mar 19, 2026 | 4,501.00 | 4,519.00 | 4,413.00 | 4,430.00 | 4,430.00 | -1.58% | 360,959 |
| Mar 18, 2026 | 4,523.00 | 4,553.00 | 4,473.00 | 4,501.00 | 4,501.00 | -0.42% | 342,857 |
| Mar 17, 2026 | 4,433.00 | 4,544.00 | 4,390.00 | 4,520.00 | 4,520.00 | 1.60% | 291,181 |
| Mar 16, 2026 | 4,512.00 | 4,548.00 | 4,382.00 | 4,449.00 | 4,449.00 | -1.40% | 361,873 |
| Mar 13, 2026 | 4,500.00 | 4,537.00 | 4,438.00 | 4,512.00 | 4,512.00 | - | 241,321 |
| Mar 12, 2026 | 4,568.00 | 4,573.00 | 4,430.00 | 4,512.00 | 4,512.00 | -1.87% | 650,992 |
| Mar 11, 2026 | 4,584.00 | 4,641.00 | 4,571.00 | 4,598.00 | 4,598.00 | -1.54% | 547,967 |
| Mar 10, 2026 | 4,621.00 | 4,694.00 | 4,574.00 | 4,670.00 | 4,670.00 | 0.43% | 321,410 |
| Mar 9, 2026 | 4,683.00 | 4,774.00 | 4,631.00 | 4,650.00 | 4,650.00 | -1.06% | 533,194 |
| Mar 6, 2026 | 4,683.00 | 4,755.00 | 4,658.00 | 4,700.00 | 4,700.00 | 0.86% | 743,298 |
| Mar 5, 2026 | 4,580.00 | 4,689.00 | 4,571.00 | 4,660.00 | 4,660.00 | 0.87% | 836,842 |
| Mar 4, 2026 | 4,700.00 | 4,700.00 | 4,529.00 | 4,620.00 | 4,620.00 | 2.01% | 586,127 |
| Mar 2, 2026 | 4,475.00 | 4,690.00 | 4,432.00 | 4,529.00 | 4,529.00 | 3.17% | 995,119 |
| Feb 27, 2026 | 4,457.00 | 4,490.00 | 4,380.00 | 4,390.00 | 4,390.00 | -1.50% | 506,271 |
| Feb 26, 2026 | 4,403.00 | 4,499.00 | 4,343.00 | 4,457.00 | 4,457.00 | 1.23% | 1,055,660 |
| Feb 25, 2026 | 4,434.00 | 4,437.00 | 4,294.00 | 4,403.00 | 4,403.00 | - | 492,388 |
| Feb 24, 2026 | 4,505.00 | 4,521.00 | 4,344.00 | 4,403.00 | 4,403.00 | -2.16% | 400,009 |
| Feb 23, 2026 | 4,456.00 | 4,509.00 | 4,432.00 | 4,500.00 | 4,500.00 | 1.03% | 367,354 |
| Feb 20, 2026 | 4,416.00 | 4,484.00 | 4,400.00 | 4,454.00 | 4,454.00 | 0.47% | 989,940 |
| Feb 19, 2026 | 4,369.00 | 4,465.00 | 4,367.00 | 4,433.00 | 4,433.00 | 0.98% | 1,397,471 |
| Feb 18, 2026 | 4,450.00 | 4,480.00 | 4,349.00 | 4,390.00 | 4,390.00 | -1.35% | 305,945 |
| Feb 17, 2026 | 4,432.00 | 4,458.00 | 4,299.00 | 4,450.00 | 4,450.00 | -0.63% | 411,355 |
| Feb 16, 2026 | 4,531.00 | 4,588.00 | 4,421.00 | 4,478.00 | 4,478.00 | -0.47% | 247,940 |
| Feb 13, 2026 | 4,510.00 | 4,556.00 | 4,477.00 | 4,499.00 | 4,499.00 | -0.60% | 350,754 |
| Feb 12, 2026 | 4,430.00 | 4,546.00 | 4,415.00 | 4,526.00 | 4,526.00 | 2.17% | 466,623 |
| Feb 11, 2026 | 4,386.00 | 4,504.00 | 4,386.00 | 4,430.00 | 4,430.00 | 0.68% | 512,694 |
| Feb 10, 2026 | 4,400.00 | 4,429.00 | 4,378.00 | 4,400.00 | 4,400.00 | - | 300,634 |
| Feb 9, 2026 | 4,350.00 | 4,400.00 | 4,281.00 | 4,400.00 | 4,400.00 | 1.62% | 265,105 |
| Feb 6, 2026 | 4,360.00 | 4,377.00 | 4,292.00 | 4,330.00 | 4,330.00 | -0.69% | 771,181 |
| Feb 5, 2026 | 4,333.00 | 4,429.00 | 4,300.00 | 4,360.00 | 4,360.00 | 0.62% | 2,374,796 |
| Feb 4, 2026 | 4,273.00 | 4,384.00 | 4,217.00 | 4,333.00 | 4,333.00 | 1.83% | 1,756,754 |
| Feb 3, 2026 | 4,198.00 | 4,276.00 | 4,156.00 | 4,255.00 | 4,255.00 | 1.84% | 328,489 |
| Feb 2, 2026 | 4,029.00 | 4,178.00 | 4,029.00 | 4,178.00 | 4,178.00 | 4.35% | 352,187 |
| Jan 30, 2026 | 4,058.00 | 4,079.00 | 3,977.00 | 4,004.00 | 4,004.00 | -1.77% | 266,577 |
| Jan 29, 2026 | 4,054.00 | 4,090.00 | 4,012.00 | 4,076.00 | 4,076.00 | 0.54% | 199,720 |
| Jan 28, 2026 | 4,086.00 | 4,131.00 | 4,042.00 | 4,054.00 | 4,054.00 | -1.34% | 178,352 |
| Jan 27, 2026 | 4,161.00 | 4,167.00 | 4,090.00 | 4,109.00 | 4,109.00 | -1.44% | 224,893 |
| Jan 26, 2026 | 4,104.00 | 4,180.00 | 4,086.00 | 4,169.00 | 4,169.00 | 1.81% | 320,563 |
| Jan 23, 2026 | 4,046.00 | 4,095.00 | 4,023.00 | 4,095.00 | 4,095.00 | 0.79% | 682,615 |
| Jan 22, 2026 | 4,009.00 | 4,088.00 | 4,007.00 | 4,063.00 | 4,063.00 | 1.35% | 218,651 |
| Jan 21, 2026 | 4,027.00 | 4,058.00 | 3,983.00 | 4,009.00 | 4,009.00 | -0.79% | 397,130 |
| Jan 20, 2026 | 4,075.00 | 4,075.00 | 3,965.00 | 4,041.00 | 4,041.00 | -0.83% | 251,489 |
| Jan 19, 2026 | 4,050.00 | 4,104.00 | 4,040.00 | 4,075.00 | 4,075.00 | -0.73% | 327,059 |
| Jan 16, 2026 | 4,133.00 | 4,133.00 | 4,060.00 | 4,105.00 | 4,105.00 | -0.10% | 212,548 |
| Jan 15, 2026 | 4,166.00 | 4,192.00 | 4,029.00 | 4,109.00 | 4,109.00 | -1.75% | 319,359 |
| Jan 14, 2026 | 4,198.00 | 4,241.00 | 4,164.00 | 4,182.00 | 4,182.00 | 0.02% | 312,090 |
| Jan 13, 2026 | 4,168.00 | 4,198.00 | 4,126.00 | 4,181.00 | 4,181.00 | -0.12% | 327,446 |
| Jan 12, 2026 | 4,171.00 | 4,204.00 | 4,138.00 | 4,186.00 | 4,186.00 | -0.33% | 235,551 |
| Jan 9, 2026 | 4,145.00 | 4,216.00 | 4,145.00 | 4,200.00 | 4,200.00 | 1.67% | 125,510 |