Shufersal Ltd (TLV:SAE)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,247.00
-26.00 (-0.61%)
Aug 11, 2026, 5:24 PM IDT
Shufersal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4,268.00 | 4,298.00 | 4,243.00 | 4,243.00 | - | -0.70% | 90,034 |
| Aug 10, 2026 | 4,287.00 | 4,321.00 | 4,241.00 | 4,273.00 | 4,273.00 | -0.33% | 220,429 |
| Aug 7, 2026 | 4,280.00 | 4,335.00 | 4,267.00 | 4,287.00 | 4,287.00 | 0.16% | 141,046 |
| Aug 6, 2026 | 4,311.00 | 4,356.00 | 4,280.00 | 4,280.00 | 4,280.00 | -1.47% | 1,718,262 |
| Aug 5, 2026 | 4,339.00 | 4,430.00 | 4,313.00 | 4,344.00 | 4,344.00 | 0.07% | 779,415 |
| Aug 4, 2026 | 4,383.00 | 4,448.00 | 4,308.00 | 4,341.00 | 4,341.00 | -2.41% | 485,513 |
| Aug 3, 2026 | 4,371.00 | 4,449.00 | 4,309.00 | 4,448.00 | 4,448.00 | 1.76% | 345,957 |
| Jul 31, 2026 | 4,408.00 | 4,446.00 | 4,354.00 | 4,371.00 | 4,371.00 | 0.05% | 293,984 |
| Jul 30, 2026 | 4,531.00 | 4,561.00 | 4,369.00 | 4,369.00 | 4,369.00 | -3.53% | 524,832 |
| Jul 29, 2026 | 4,551.00 | 4,646.00 | 4,520.00 | 4,529.00 | 4,529.00 | -1.11% | 190,785 |
| Jul 28, 2026 | 4,626.00 | 4,749.00 | 4,566.00 | 4,580.00 | 4,580.00 | -0.87% | 405,234 |
| Jul 27, 2026 | 4,638.00 | 4,750.00 | 4,620.00 | 4,620.00 | 4,620.00 | -0.06% | 428,411 |
| Jul 24, 2026 | 4,611.00 | 4,675.00 | 4,506.00 | 4,623.00 | 4,623.00 | -0.79% | 719,820 |
| Jul 22, 2026 | 4,670.00 | 4,760.00 | 4,652.00 | 4,660.00 | 4,660.00 | -0.21% | 364,974 |
| Jul 21, 2026 | 4,597.00 | 4,733.00 | 4,541.00 | 4,670.00 | 4,670.00 | 2.19% | 487,018 |
| Jul 20, 2026 | 4,536.00 | 4,599.00 | 4,477.00 | 4,570.00 | 4,570.00 | 1.78% | 204,329 |
| Jul 17, 2026 | 4,494.00 | 4,504.00 | 4,379.00 | 4,490.00 | 4,490.00 | 0.63% | 230,097 |
| Jul 16, 2026 | 4,470.00 | 4,470.00 | 4,405.00 | 4,462.00 | 4,462.00 | 1.25% | 422,400 |
| Jul 15, 2026 | 4,347.00 | 4,407.00 | 4,300.00 | 4,407.00 | 4,407.00 | 2.37% | 216,665 |
| Jul 14, 2026 | 4,278.00 | 4,341.00 | 4,225.00 | 4,305.00 | 4,305.00 | -0.14% | 308,764 |
| Jul 13, 2026 | 4,330.00 | 4,370.00 | 4,281.00 | 4,311.00 | 4,311.00 | -0.60% | 312,983 |
| Jul 10, 2026 | 4,342.00 | 4,415.00 | 4,300.00 | 4,337.00 | 4,337.00 | -0.62% | 235,440 |
| Jul 9, 2026 | 4,493.00 | 4,500.00 | 4,242.00 | 4,364.00 | 4,364.00 | -2.94% | 452,860 |
| Jul 8, 2026 | 4,510.00 | 4,554.00 | 4,460.00 | 4,496.00 | 4,496.00 | -1.36% | 304,706 |
| Jul 7, 2026 | 4,514.00 | 4,598.00 | 4,467.00 | 4,558.00 | 4,558.00 | 1.31% | 345,798 |
| Jul 6, 2026 | 4,497.00 | 4,515.00 | 4,413.00 | 4,499.00 | 4,499.00 | 0.45% | 270,738 |
| Jul 3, 2026 | 4,490.00 | 4,526.00 | 4,428.00 | 4,479.00 | 4,479.00 | 0.13% | 140,362 |
| Jul 2, 2026 | 4,510.00 | 4,553.00 | 4,425.00 | 4,473.00 | 4,473.00 | -0.49% | 321,384 |
| Jul 1, 2026 | 4,261.00 | 4,512.00 | 4,261.00 | 4,495.00 | 4,495.00 | 5.49% | 994,668 |
| Jun 30, 2026 | 4,333.00 | 4,363.00 | 4,242.00 | 4,261.00 | 4,261.00 | -1.91% | 351,546 |
| Jun 29, 2026 | 4,196.00 | 4,437.00 | 4,175.00 | 4,344.00 | 4,344.00 | 4.05% | 780,592 |
| Jun 26, 2026 | 4,201.00 | 4,242.00 | 4,150.00 | 4,175.00 | 4,175.00 | -0.81% | 631,539 |
| Jun 25, 2026 | 4,257.00 | 4,273.00 | 4,200.00 | 4,209.00 | 4,209.00 | -1.41% | 290,105 |
| Jun 24, 2026 | 4,260.00 | 4,296.00 | 4,201.00 | 4,269.00 | 4,269.00 | 1.09% | 353,420 |
| Jun 23, 2026 | 4,214.00 | 4,252.00 | 4,191.00 | 4,223.00 | 4,223.00 | -1.01% | 222,785 |
| Jun 22, 2026 | 4,389.00 | 4,396.00 | 4,244.00 | 4,266.00 | 4,266.00 | -2.09% | 284,078 |
| Jun 19, 2026 | 4,338.00 | 4,417.00 | 4,280.00 | 4,357.00 | 4,357.00 | -0.05% | 302,468 |
| Jun 18, 2026 | 4,322.00 | 4,389.00 | 4,236.00 | 4,359.00 | 4,359.00 | 0.25% | 304,937 |
| Jun 17, 2026 | 4,440.00 | 4,498.00 | 4,326.00 | 4,348.00 | 4,348.00 | -1.87% | 241,202 |
| Jun 16, 2026 | 4,420.00 | 4,486.00 | 4,374.00 | 4,431.00 | 4,431.00 | -0.27% | 255,401 |
| Jun 15, 2026 | 4,587.00 | 4,604.00 | 4,418.00 | 4,443.00 | 4,443.00 | -3.12% | 231,911 |
| Jun 12, 2026 | 4,597.00 | 4,623.00 | 4,531.00 | 4,586.00 | 4,586.00 | 1.28% | 153,406 |
| Jun 11, 2026 | 4,487.00 | 4,531.00 | 4,466.00 | 4,528.00 | 4,528.00 | 1.39% | 322,444 |
| Jun 10, 2026 | 4,524.00 | 4,549.00 | 4,431.00 | 4,466.00 | 4,466.00 | -1.28% | 365,061 |
| Jun 9, 2026 | 4,667.00 | 4,678.00 | 4,521.00 | 4,524.00 | 4,524.00 | -2.08% | 839,249 |
| Jun 8, 2026 | 4,582.00 | 4,630.00 | 4,555.00 | 4,620.00 | 4,620.00 | -0.86% | 606,441 |
| Jun 5, 2026 | 4,616.00 | 4,700.00 | 4,616.00 | 4,660.00 | 4,660.00 | - | 357,167 |
| Jun 4, 2026 | 4,750.00 | 4,764.00 | 4,639.00 | 4,660.00 | 4,660.00 | -1.67% | 317,070 |
| Jun 3, 2026 | 4,699.00 | 4,746.00 | 4,692.00 | 4,739.00 | 4,739.00 | 0.36% | 451,331 |
| Jun 2, 2026 | 4,768.00 | 4,821.00 | 4,717.00 | 4,722.00 | 4,722.00 | -1.03% | 371,032 |