Shufersal Ltd (TLV:SAE)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,344.00
+169.00 (4.05%)
Jun 29, 2026, 5:28 PM IDT
Shufersal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 4,877.00 | 4,889.00 | 4,723.00 | 4,771.00 | 4,771.00 | -2.17% | 366,113 |
| May 29, 2026 | 4,950.00 | 4,950.00 | 4,851.00 | 4,877.00 | 4,877.00 | -0.06% | 720,808 |
| May 28, 2026 | 4,995.00 | 4,995.00 | 4,779.00 | 4,880.00 | 4,880.00 | -3.39% | 805,121 |
| May 27, 2026 | 4,932.00 | 5,051.00 | 4,921.00 | 5,051.00 | 5,051.00 | 2.75% | 655,336 |
| May 26, 2026 | 4,941.00 | 4,983.00 | 4,870.00 | 4,916.00 | 4,916.00 | -1.36% | 371,900 |
| May 25, 2026 | 5,004.00 | 5,068.00 | 4,947.00 | 4,984.00 | 4,984.00 | 0.28% | 317,558 |
| May 20, 2026 | 4,980.00 | 5,080.00 | 4,930.00 | 4,970.00 | 4,970.00 | -0.12% | 398,110 |
| May 19, 2026 | 4,884.00 | 5,025.00 | 4,884.00 | 4,976.00 | 4,976.00 | 0.89% | 517,351 |
| May 18, 2026 | 4,777.00 | 4,932.00 | 4,743.00 | 4,932.00 | 4,932.00 | 3.33% | 495,352 |
| May 15, 2026 | 4,850.00 | 4,850.00 | 4,748.00 | 4,773.00 | 4,773.00 | -1.59% | 197,026 |
| May 14, 2026 | 4,833.00 | 4,873.00 | 4,783.00 | 4,850.00 | 4,850.00 | 0.10% | 238,517 |
| May 13, 2026 | 4,880.00 | 4,903.00 | 4,845.00 | 4,845.00 | 4,845.00 | -1.12% | 449,052 |
| May 12, 2026 | 4,840.00 | 4,909.00 | 4,790.00 | 4,900.00 | 4,900.00 | 1.11% | 286,962 |
| May 11, 2026 | 4,884.00 | 4,930.00 | 4,815.00 | 4,846.00 | 4,846.00 | -0.78% | 477,722 |
| May 8, 2026 | 4,850.00 | 4,939.00 | 4,849.00 | 4,884.00 | 4,884.00 | 0.70% | 266,854 |
| May 7, 2026 | 4,754.00 | 4,850.00 | 4,734.00 | 4,850.00 | 4,850.00 | 2.11% | 1,460,022 |
| May 6, 2026 | 4,680.00 | 4,840.00 | 4,672.00 | 4,750.00 | 4,750.00 | 1.06% | 883,317 |
| May 5, 2026 | 4,697.00 | 4,730.00 | 4,631.00 | 4,700.00 | 4,700.00 | 0.82% | 521,273 |
| May 4, 2026 | 4,495.00 | 4,724.00 | 4,448.00 | 4,662.00 | 4,662.00 | 4.27% | 970,135 |
| May 1, 2026 | 4,373.00 | 4,503.00 | 4,348.00 | 4,471.00 | 4,471.00 | 1.59% | 500,451 |
| Apr 30, 2026 | 4,441.00 | 4,502.00 | 4,387.00 | 4,401.00 | 4,401.00 | -1.54% | 552,018 |
| Apr 29, 2026 | 4,507.00 | 4,525.00 | 4,424.00 | 4,470.00 | 4,470.00 | -0.58% | 391,675 |
| Apr 28, 2026 | 4,528.00 | 4,540.00 | 4,465.00 | 4,496.00 | 4,496.00 | -0.53% | 258,413 |
| Apr 27, 2026 | 4,535.00 | 4,539.00 | 4,485.00 | 4,520.00 | 4,520.00 | 0.02% | 196,722 |
| Apr 24, 2026 | 4,520.00 | 4,558.00 | 4,500.00 | 4,519.00 | 4,519.00 | -1.12% | 500,732 |
| Apr 23, 2026 | 4,560.00 | 4,678.00 | 4,503.00 | 4,570.00 | 4,570.00 | 1.53% | 546,653 |
| Apr 20, 2026 | 4,456.00 | 4,507.00 | 4,456.00 | 4,501.00 | 4,501.00 | 0.94% | 292,724 |
| Apr 17, 2026 | 4,485.00 | 4,490.00 | 4,443.00 | 4,459.00 | 4,459.00 | - | 172,249 |
| Apr 16, 2026 | 4,496.00 | 4,555.00 | 4,428.00 | 4,459.00 | 4,459.00 | -0.47% | 757,796 |
| Apr 15, 2026 | 4,401.00 | 4,500.00 | 4,401.00 | 4,480.00 | 4,480.00 | - | 682,198 |
| Apr 14, 2026 | 4,456.00 | 4,534.00 | 4,452.00 | 4,480.00 | 4,480.00 | -0.48% | 942,868 |