Skip to main content
logo
Shufersal Ltd (TLV:SAE)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,016.00
+26.00 (0.65%)
Oct 23, 2025, 3:40 PM IDT

Shufersal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20253,966.004,017.003,966.004,010.004,010.000.50%216,933
Oct 22, 20253,927.003,998.003,927.003,990.003,990.001.24%362,410
Oct 21, 20253,985.003,995.003,908.003,941.003,941.00-0.73%325,827
Oct 20, 20254,040.004,040.003,960.003,970.003,970.00-1.73%522,043
Oct 19, 20254,073.004,107.004,004.004,040.004,040.00-0.02%205,669
Oct 16, 20254,015.004,083.004,003.004,041.004,041.000.62%251,593
Oct 15, 20254,070.004,097.004,016.004,016.004,016.00-1.81%290,375
Oct 12, 20254,068.004,137.004,038.004,090.004,090.000.54%221,412
Oct 9, 20254,037.004,119.004,027.004,068.004,068.001.90%471,730
Oct 8, 20254,010.004,037.003,979.003,992.003,992.00-0.67%348,989
Oct 5, 20254,010.004,019.003,903.004,019.004,019.003.02%353,674
Sep 30, 20253,838.003,946.003,819.003,901.003,901.002.71%633,278
Sep 29, 20253,836.003,876.003,774.003,798.003,798.000.34%528,291
Sep 28, 20253,821.003,850.003,785.003,785.003,785.00-0.94%213,992
Sep 25, 20253,866.003,878.003,806.003,821.003,753.50-1.77%2,444,490
Sep 21, 20253,917.003,947.003,829.003,890.003,821.28-0.69%573,896
Sep 18, 20253,906.003,923.003,888.003,917.003,847.810.03%593,214
Sep 17, 20253,956.003,984.003,881.003,916.003,846.83-1.01%622,313
Sep 16, 20253,927.003,978.003,814.003,956.003,886.120.30%678,253
Sep 15, 20253,967.003,998.003,911.003,944.003,874.33-1.40%622,549
Sep 14, 20254,009.004,009.003,940.004,000.003,929.34-0.22%271,390
Sep 11, 20254,096.004,118.003,982.004,009.003,938.18-2.12%360,348
Sep 10, 20254,126.004,161.004,055.004,096.004,023.65-1.09%644,675
Sep 9, 20254,076.004,227.004,070.004,141.004,067.854.10%1,082,785
Sep 8, 20253,967.003,978.003,923.003,978.003,907.730.45%666,051
Sep 7, 20254,034.004,035.003,934.003,960.003,890.05-0.20%177,668
Sep 4, 20253,964.003,990.003,950.003,968.003,897.910.63%181,224
Sep 3, 20254,004.004,007.003,937.003,943.003,873.35-0.85%1,056,491
Sep 2, 20253,999.003,999.003,887.003,977.003,906.75-0.97%633,629
Sep 1, 20254,090.004,090.003,990.004,016.003,945.06-1.81%238,983
Aug 31, 20254,189.004,189.004,083.004,090.004,017.75-1.33%302,011
Aug 28, 20254,250.004,251.004,108.004,145.004,071.781.02%1,582,588
Aug 27, 20254,153.004,153.004,077.004,103.004,030.52-225,696
Aug 26, 20254,130.004,130.004,050.004,103.004,030.52-0.65%455,483
Aug 25, 20254,081.004,157.004,081.004,130.004,057.040.22%145,518
Aug 24, 20254,101.004,121.004,065.004,121.004,048.200.49%129,553
Aug 21, 20254,085.004,135.004,061.004,101.004,028.56-0.97%216,354
Aug 20, 20254,116.004,173.004,116.004,141.004,067.85-0.70%266,995
Aug 19, 20254,175.004,209.004,157.004,170.004,096.34-0.12%846,549
Aug 18, 20254,164.004,207.004,130.004,175.004,101.250.26%500,652
Aug 17, 20254,162.004,188.004,151.004,164.004,090.440.05%368,743
Aug 14, 20254,062.004,162.004,046.004,162.004,088.482.74%354,696
Aug 13, 20253,997.004,066.003,951.004,051.003,979.442.25%207,700
Aug 12, 20254,030.004,056.003,961.003,962.003,892.01-1.88%245,044
Aug 11, 20254,080.004,083.004,007.004,038.003,966.67-0.79%343,194
Aug 10, 20254,098.004,114.004,052.004,070.003,998.100.22%98,795
Aug 7, 20254,031.004,061.003,985.004,061.003,989.260.25%1,469,138
Aug 6, 20254,102.004,102.004,040.004,051.003,979.44-1.24%590,336
Aug 5, 20254,123.004,137.004,066.004,102.004,029.54-0.99%514,063
Aug 4, 20254,116.004,150.004,101.004,143.004,069.820.66%464,314