Shufersal Ltd (TLV:SAE)
Israel · Delayed Price · Currency is ILS · Price in ILA 3,740.00
-60.00 (-1.58%)
Sep 2, 2026, 5:25 PM IDT
Shufersal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3,819.00 | 3,819.00 | 3,760.00 | 3,797.00 | - | -0.08% | 102,193 |
| Sep 1, 2026 | 3,771.00 | 3,827.00 | 3,741.00 | 3,800.00 | 3,800.00 | 0.77% | 629,488 |
| Aug 31, 2026 | 3,820.00 | 3,864.00 | 3,740.00 | 3,771.00 | 3,771.00 | -1.26% | 926,048 |
| Aug 28, 2026 | 3,925.00 | 4,000.00 | 3,769.00 | 3,819.00 | 3,819.00 | -4.38% | 2,397,716 |
| Aug 27, 2026 | 4,310.00 | 4,327.00 | 3,863.00 | 3,994.00 | 3,994.00 | -7.33% | 2,160,169 |
| Aug 26, 2026 | 4,230.00 | 4,345.00 | 4,207.00 | 4,310.00 | 4,310.00 | 1.89% | 251,396 |
| Aug 25, 2026 | 4,318.00 | 4,318.00 | 4,230.00 | 4,230.00 | 4,230.00 | -1.90% | 202,451 |
| Aug 24, 2026 | 4,300.00 | 4,321.00 | 4,240.00 | 4,312.00 | 4,312.00 | 1.03% | 367,460 |
| Aug 21, 2026 | 4,283.00 | 4,316.00 | 4,251.00 | 4,268.00 | 4,268.00 | -0.05% | 138,856 |
| Aug 20, 2026 | 4,341.00 | 4,341.00 | 4,256.00 | 4,270.00 | 4,270.00 | -1.23% | 443,994 |
| Aug 19, 2026 | 4,261.00 | 4,350.00 | 4,261.00 | 4,323.00 | 4,323.00 | 1.72% | 436,725 |
| Aug 18, 2026 | 4,071.00 | 4,250.00 | 4,071.00 | 4,250.00 | 4,250.00 | 4.58% | 338,343 |
| Aug 17, 2026 | 4,203.00 | 4,235.00 | 4,064.00 | 4,064.00 | 4,064.00 | -3.81% | 253,006 |
| Aug 14, 2026 | 4,250.00 | 4,292.00 | 4,220.00 | 4,225.00 | 4,225.00 | -0.09% | 93,860 |
| Aug 13, 2026 | 4,194.00 | 4,235.00 | 4,176.00 | 4,229.00 | 4,229.00 | 0.83% | 401,291 |
| Aug 12, 2026 | 4,230.00 | 4,256.00 | 4,182.00 | 4,194.00 | 4,194.00 | -1.25% | 242,218 |
| Aug 11, 2026 | 4,268.00 | 4,298.00 | 4,216.00 | 4,247.00 | 4,247.00 | -0.61% | 158,261 |
| 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 |