Skip to main content
logo
Shufersal Ltd (TLV:SAE)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,960.00
-8.00 (-0.20%)
Sep 7, 2025, 3:49 PM IDT

Shufersal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20253,964.003,990.003,950.003,968.003,968.000.63%181,224
Sep 3, 20254,004.004,007.003,937.003,943.003,943.00-0.85%1,056,491
Sep 2, 20253,999.003,999.003,887.003,977.003,977.00-0.97%633,629
Sep 1, 20254,090.004,090.003,990.004,016.004,016.00-1.81%238,983
Aug 31, 20254,189.004,189.004,083.004,090.004,090.00-1.33%302,011
Aug 28, 20254,250.004,251.004,108.004,145.004,145.001.02%1,582,588
Aug 27, 20254,153.004,153.004,077.004,103.004,103.00-225,696
Aug 26, 20254,130.004,130.004,050.004,103.004,103.00-0.65%455,483
Aug 25, 20254,081.004,157.004,081.004,130.004,130.000.22%145,518
Aug 24, 20254,101.004,121.004,065.004,121.004,121.000.49%129,553
Aug 21, 20254,085.004,135.004,061.004,101.004,101.00-0.97%216,354
Aug 20, 20254,116.004,173.004,116.004,141.004,141.00-0.70%266,995
Aug 19, 20254,175.004,209.004,157.004,170.004,170.00-0.12%846,549
Aug 18, 20254,164.004,207.004,130.004,175.004,175.000.26%500,652
Aug 17, 20254,162.004,188.004,151.004,164.004,164.000.05%368,743
Aug 14, 20254,062.004,162.004,046.004,162.004,162.002.74%354,696
Aug 13, 20253,997.004,066.003,951.004,051.004,051.002.25%207,700
Aug 12, 20254,030.004,056.003,961.003,962.003,962.00-1.88%245,044
Aug 11, 20254,080.004,083.004,007.004,038.004,038.00-0.79%343,194
Aug 10, 20254,098.004,114.004,052.004,070.004,070.000.22%98,795
Aug 7, 20254,031.004,061.003,985.004,061.004,061.000.25%1,469,138
Aug 6, 20254,102.004,102.004,040.004,051.004,051.00-1.24%590,336
Aug 5, 20254,123.004,137.004,066.004,102.004,102.00-0.99%514,063
Aug 4, 20254,116.004,150.004,101.004,143.004,143.000.66%464,314
Jul 31, 20254,115.004,150.004,089.004,116.004,116.000.02%468,588
Jul 30, 20254,150.004,150.004,040.004,115.004,115.00-0.84%530,502
Jul 29, 20254,105.004,150.004,105.004,150.004,150.000.73%228,035
Jul 28, 20254,060.004,131.004,056.004,120.004,120.001.48%364,803
Jul 27, 20254,149.004,149.004,032.004,060.004,060.00-2.15%345,466
Jul 24, 20254,100.004,171.004,054.004,149.004,149.001.37%1,677,720
Jul 23, 20254,089.004,119.004,055.004,093.004,093.000.71%376,422
Jul 22, 20254,018.004,067.003,995.004,064.004,064.001.14%371,710
Jul 21, 20253,962.004,031.003,934.004,018.004,018.000.65%292,009
Jul 20, 20254,045.004,059.003,980.003,992.003,992.00-1.19%221,078
Jul 17, 20254,048.004,085.004,012.004,040.004,040.000.50%428,308
Jul 16, 20254,040.004,092.003,993.004,020.004,020.00-1.20%324,584
Jul 15, 20254,025.004,112.004,023.004,069.004,069.000.47%340,703
Jul 14, 20254,017.004,066.003,993.004,050.004,050.000.25%755,983
Jul 13, 20254,001.004,099.003,958.004,040.004,040.00-0.76%473,463
Jul 10, 20254,121.004,129.004,055.004,071.004,071.00-1.88%763,203
Jul 9, 20254,041.004,150.004,014.004,149.004,149.002.93%648,040
Jul 8, 20254,090.004,105.003,966.004,031.004,031.00-1.47%697,892
Jul 7, 20254,085.004,128.004,029.004,091.004,091.000.15%317,533
Jul 6, 20254,120.004,127.004,072.004,085.004,085.000.57%149,262
Jul 3, 20254,079.004,142.004,031.004,062.004,062.00-0.15%588,570
Jul 2, 20253,968.004,068.003,934.004,068.004,068.003.30%599,756
Jul 1, 20253,869.003,976.003,850.003,938.003,938.001.78%795,777
Jun 30, 20253,884.003,903.003,817.003,869.003,869.00-0.28%809,642
Jun 29, 20253,948.003,989.003,880.003,880.003,880.00-1.05%634,089
Jun 26, 20253,949.003,990.003,915.003,921.003,921.00-0.98%966,614