Shufersal Ltd (TLV:SAE)
4,016.00
+26.00 (0.65%)
Oct 23, 2025, 3:40 PM IDT
Shufersal Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 23, 2025 | 3,966.00 | 4,017.00 | 3,966.00 | 4,010.00 | 4,010.00 | 0.50% | 216,933 |
Oct 22, 2025 | 3,927.00 | 3,998.00 | 3,927.00 | 3,990.00 | 3,990.00 | 1.24% | 362,410 |
Oct 21, 2025 | 3,985.00 | 3,995.00 | 3,908.00 | 3,941.00 | 3,941.00 | -0.73% | 325,827 |
Oct 20, 2025 | 4,040.00 | 4,040.00 | 3,960.00 | 3,970.00 | 3,970.00 | -1.73% | 522,043 |
Oct 19, 2025 | 4,073.00 | 4,107.00 | 4,004.00 | 4,040.00 | 4,040.00 | -0.02% | 205,669 |
Oct 16, 2025 | 4,015.00 | 4,083.00 | 4,003.00 | 4,041.00 | 4,041.00 | 0.62% | 251,593 |
Oct 15, 2025 | 4,070.00 | 4,097.00 | 4,016.00 | 4,016.00 | 4,016.00 | -1.81% | 290,375 |
Oct 12, 2025 | 4,068.00 | 4,137.00 | 4,038.00 | 4,090.00 | 4,090.00 | 0.54% | 221,412 |
Oct 9, 2025 | 4,037.00 | 4,119.00 | 4,027.00 | 4,068.00 | 4,068.00 | 1.90% | 471,730 |
Oct 8, 2025 | 4,010.00 | 4,037.00 | 3,979.00 | 3,992.00 | 3,992.00 | -0.67% | 348,989 |
Oct 5, 2025 | 4,010.00 | 4,019.00 | 3,903.00 | 4,019.00 | 4,019.00 | 3.02% | 353,674 |
Sep 30, 2025 | 3,838.00 | 3,946.00 | 3,819.00 | 3,901.00 | 3,901.00 | 2.71% | 633,278 |
Sep 29, 2025 | 3,836.00 | 3,876.00 | 3,774.00 | 3,798.00 | 3,798.00 | 0.34% | 528,291 |
Sep 28, 2025 | 3,821.00 | 3,850.00 | 3,785.00 | 3,785.00 | 3,785.00 | -0.94% | 213,992 |
Sep 25, 2025 | 3,866.00 | 3,878.00 | 3,806.00 | 3,821.00 | 3,753.50 | -1.77% | 2,444,490 |
Sep 21, 2025 | 3,917.00 | 3,947.00 | 3,829.00 | 3,890.00 | 3,821.28 | -0.69% | 573,896 |
Sep 18, 2025 | 3,906.00 | 3,923.00 | 3,888.00 | 3,917.00 | 3,847.81 | 0.03% | 593,214 |
Sep 17, 2025 | 3,956.00 | 3,984.00 | 3,881.00 | 3,916.00 | 3,846.83 | -1.01% | 622,313 |
Sep 16, 2025 | 3,927.00 | 3,978.00 | 3,814.00 | 3,956.00 | 3,886.12 | 0.30% | 678,253 |
Sep 15, 2025 | 3,967.00 | 3,998.00 | 3,911.00 | 3,944.00 | 3,874.33 | -1.40% | 622,549 |
Sep 14, 2025 | 4,009.00 | 4,009.00 | 3,940.00 | 4,000.00 | 3,929.34 | -0.22% | 271,390 |
Sep 11, 2025 | 4,096.00 | 4,118.00 | 3,982.00 | 4,009.00 | 3,938.18 | -2.12% | 360,348 |
Sep 10, 2025 | 4,126.00 | 4,161.00 | 4,055.00 | 4,096.00 | 4,023.65 | -1.09% | 644,675 |
Sep 9, 2025 | 4,076.00 | 4,227.00 | 4,070.00 | 4,141.00 | 4,067.85 | 4.10% | 1,082,785 |
Sep 8, 2025 | 3,967.00 | 3,978.00 | 3,923.00 | 3,978.00 | 3,907.73 | 0.45% | 666,051 |
Sep 7, 2025 | 4,034.00 | 4,035.00 | 3,934.00 | 3,960.00 | 3,890.05 | -0.20% | 177,668 |
Sep 4, 2025 | 3,964.00 | 3,990.00 | 3,950.00 | 3,968.00 | 3,897.91 | 0.63% | 181,224 |
Sep 3, 2025 | 4,004.00 | 4,007.00 | 3,937.00 | 3,943.00 | 3,873.35 | -0.85% | 1,056,491 |
Sep 2, 2025 | 3,999.00 | 3,999.00 | 3,887.00 | 3,977.00 | 3,906.75 | -0.97% | 633,629 |
Sep 1, 2025 | 4,090.00 | 4,090.00 | 3,990.00 | 4,016.00 | 3,945.06 | -1.81% | 238,983 |
Aug 31, 2025 | 4,189.00 | 4,189.00 | 4,083.00 | 4,090.00 | 4,017.75 | -1.33% | 302,011 |
Aug 28, 2025 | 4,250.00 | 4,251.00 | 4,108.00 | 4,145.00 | 4,071.78 | 1.02% | 1,582,588 |
Aug 27, 2025 | 4,153.00 | 4,153.00 | 4,077.00 | 4,103.00 | 4,030.52 | - | 225,696 |
Aug 26, 2025 | 4,130.00 | 4,130.00 | 4,050.00 | 4,103.00 | 4,030.52 | -0.65% | 455,483 |
Aug 25, 2025 | 4,081.00 | 4,157.00 | 4,081.00 | 4,130.00 | 4,057.04 | 0.22% | 145,518 |
Aug 24, 2025 | 4,101.00 | 4,121.00 | 4,065.00 | 4,121.00 | 4,048.20 | 0.49% | 129,553 |
Aug 21, 2025 | 4,085.00 | 4,135.00 | 4,061.00 | 4,101.00 | 4,028.56 | -0.97% | 216,354 |
Aug 20, 2025 | 4,116.00 | 4,173.00 | 4,116.00 | 4,141.00 | 4,067.85 | -0.70% | 266,995 |
Aug 19, 2025 | 4,175.00 | 4,209.00 | 4,157.00 | 4,170.00 | 4,096.34 | -0.12% | 846,549 |
Aug 18, 2025 | 4,164.00 | 4,207.00 | 4,130.00 | 4,175.00 | 4,101.25 | 0.26% | 500,652 |
Aug 17, 2025 | 4,162.00 | 4,188.00 | 4,151.00 | 4,164.00 | 4,090.44 | 0.05% | 368,743 |
Aug 14, 2025 | 4,062.00 | 4,162.00 | 4,046.00 | 4,162.00 | 4,088.48 | 2.74% | 354,696 |
Aug 13, 2025 | 3,997.00 | 4,066.00 | 3,951.00 | 4,051.00 | 3,979.44 | 2.25% | 207,700 |
Aug 12, 2025 | 4,030.00 | 4,056.00 | 3,961.00 | 3,962.00 | 3,892.01 | -1.88% | 245,044 |
Aug 11, 2025 | 4,080.00 | 4,083.00 | 4,007.00 | 4,038.00 | 3,966.67 | -0.79% | 343,194 |
Aug 10, 2025 | 4,098.00 | 4,114.00 | 4,052.00 | 4,070.00 | 3,998.10 | 0.22% | 98,795 |
Aug 7, 2025 | 4,031.00 | 4,061.00 | 3,985.00 | 4,061.00 | 3,989.26 | 0.25% | 1,469,138 |
Aug 6, 2025 | 4,102.00 | 4,102.00 | 4,040.00 | 4,051.00 | 3,979.44 | -1.24% | 590,336 |
Aug 5, 2025 | 4,123.00 | 4,137.00 | 4,066.00 | 4,102.00 | 4,029.54 | -0.99% | 514,063 |
Aug 4, 2025 | 4,116.00 | 4,150.00 | 4,101.00 | 4,143.00 | 4,069.82 | 0.66% | 464,314 |