Sano Bruno's Enterprises Ltd (TLV:SANO1)
Israel · Delayed Price · Currency is ILS · Price in ILA 35,500
+1,220 (3.56%)
Jul 31, 2025, 5:24 PM IDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 34,280.00 | 35,500.00 | 34,280.00 | 35,100.00 | 35,100.00 | 2.39% | 763 |
| Jul 30, 2025 | 33,650.00 | 34,490.00 | 33,650.00 | 34,280.00 | 34,280.00 | 1.87% | 705 |
| Jul 29, 2025 | 33,580.00 | 34,470.00 | 33,000.00 | 33,650.00 | 33,650.00 | 0.21% | 2,185 |
| Jul 28, 2025 | 33,790.00 | 33,790.00 | 33,530.00 | 33,580.00 | 33,580.00 | -0.62% | 215 |
| Jul 27, 2025 | 34,500.00 | 34,500.00 | 33,760.00 | 33,790.00 | 33,790.00 | -2.06% | 68 |
| Jul 24, 2025 | 34,740.00 | 35,300.00 | 34,180.00 | 34,500.00 | 34,500.00 | -0.69% | 530 |
| Jul 23, 2025 | 34,560.00 | 35,030.00 | 34,560.00 | 34,740.00 | 34,740.00 | 0.52% | 163 |
| Jul 22, 2025 | 33,820.00 | 35,000.00 | 33,560.00 | 34,560.00 | 34,560.00 | 2.19% | 338 |
| Jul 21, 2025 | 33,540.00 | 33,910.00 | 33,540.00 | 33,820.00 | 33,820.00 | 0.83% | 1,857 |
| Jul 20, 2025 | 33,520.00 | 33,630.00 | 33,490.00 | 33,540.00 | 33,540.00 | 0.06% | 184 |
| Jul 17, 2025 | 33,790.00 | 34,060.00 | 33,500.00 | 33,520.00 | 33,520.00 | -0.80% | 889 |
| Jul 16, 2025 | 33,810.00 | 34,140.00 | 33,700.00 | 33,790.00 | 33,790.00 | -0.06% | 275 |
| Jul 15, 2025 | 34,460.00 | 34,860.00 | 33,620.00 | 33,810.00 | 33,810.00 | -1.89% | 690 |
| Jul 14, 2025 | 34,840.00 | 34,850.00 | 34,410.00 | 34,460.00 | 34,460.00 | -1.09% | 233 |
| Jul 13, 2025 | 36,380.00 | 36,380.00 | 34,750.00 | 34,840.00 | 34,840.00 | -4.23% | 56 |
| Jul 10, 2025 | 36,790.00 | 36,800.00 | 36,200.00 | 36,380.00 | 36,380.00 | -1.11% | 285 |
| Jul 9, 2025 | 36,610.00 | 37,100.00 | 36,610.00 | 36,790.00 | 36,790.00 | 0.49% | 2,487 |
| Jul 8, 2025 | 36,610.00 | 36,710.00 | 36,400.00 | 36,610.00 | 36,610.00 | - | 262 |
| Jul 7, 2025 | 37,380.00 | 37,380.00 | 36,420.00 | 36,610.00 | 36,610.00 | -0.87% | 181 |
| Jul 6, 2025 | 37,320.00 | 37,320.00 | 36,580.00 | 36,930.00 | 36,930.00 | -1.05% | 195 |
| Jul 3, 2025 | 36,720.00 | 37,460.00 | 36,060.00 | 37,320.00 | 37,320.00 | 1.63% | 571 |
| Jul 2, 2025 | 36,720.00 | 36,740.00 | 36,100.00 | 36,720.00 | 36,720.00 | - | 796 |
| Jul 1, 2025 | 37,040.00 | 37,040.00 | 36,400.00 | 36,720.00 | 36,720.00 | -0.86% | 995 |
| Jun 30, 2025 | 36,660.00 | 37,200.00 | 36,470.00 | 37,040.00 | 37,040.00 | 1.04% | 270 |
| Jun 29, 2025 | 36,640.00 | 36,990.00 | 35,700.00 | 36,660.00 | 36,660.00 | 0.05% | 685 |
| Jun 26, 2025 | 36,930.00 | 37,000.00 | 36,000.00 | 36,640.00 | 36,640.00 | -0.79% | 376 |
| Jun 25, 2025 | 37,000.00 | 37,000.00 | 36,330.00 | 36,930.00 | 36,930.00 | 0.16% | 748 |
| Jun 24, 2025 | 36,450.00 | 36,990.00 | 36,450.00 | 36,870.00 | 36,870.00 | 1.15% | 973 |
| Jun 23, 2025 | 35,260.00 | 36,610.00 | 35,260.00 | 36,450.00 | 36,450.00 | 1.36% | 306 |
| Jun 22, 2025 | 35,540.00 | 36,490.00 | 35,520.00 | 35,960.00 | 35,960.00 | 1.18% | 1,300 |
| Jun 19, 2025 | 35,330.00 | 35,550.00 | 35,320.00 | 35,540.00 | 35,540.00 | 0.59% | 842 |
| Jun 18, 2025 | 34,420.00 | 35,710.00 | 34,420.00 | 35,330.00 | 35,330.00 | 2.64% | 1,972 |
| Jun 17, 2025 | 34,000.00 | 35,150.00 | 34,000.00 | 34,420.00 | 34,420.00 | 1.24% | 464 |
| Jun 16, 2025 | 33,740.00 | 34,000.00 | 33,550.00 | 34,000.00 | 34,000.00 | 0.77% | 755 |
| Jun 15, 2025 | 33,530.00 | 34,190.00 | 33,380.00 | 33,740.00 | 33,740.00 | 0.63% | 349 |
| Jun 12, 2025 | 34,020.00 | 34,020.00 | 33,300.00 | 33,530.00 | 33,530.00 | -1.44% | 895 |
| Jun 11, 2025 | 34,440.00 | 34,440.00 | 33,470.00 | 34,020.00 | 34,020.00 | -1.22% | 551 |
| Jun 10, 2025 | 34,230.00 | 35,070.00 | 33,990.00 | 34,440.00 | 34,440.00 | 0.61% | 209 |
| Jun 9, 2025 | 33,590.00 | 34,280.00 | 33,590.00 | 34,230.00 | 34,230.00 | -0.15% | 354 |
| Jun 8, 2025 | 34,430.00 | 35,230.00 | 33,770.00 | 34,280.00 | 34,280.00 | -0.44% | 512 |
| Jun 5, 2025 | 33,970.00 | 34,630.00 | 33,970.00 | 34,430.00 | 34,430.00 | 1.35% | 74 |
| Jun 4, 2025 | 34,690.00 | 34,980.00 | 33,030.00 | 33,970.00 | 33,970.00 | -2.08% | 321 |
| Jun 3, 2025 | 34,690.00 | 35,000.00 | 34,050.00 | 34,690.00 | 34,690.00 | - | 989 |
| May 29, 2025 | 34,280.00 | 34,990.00 | 34,280.00 | 34,690.00 | 34,690.00 | 1.20% | 186 |
| May 28, 2025 | 33,910.00 | 34,870.00 | 33,910.00 | 34,280.00 | 34,280.00 | 1.09% | 484 |
| May 27, 2025 | 33,920.00 | 34,380.00 | 33,200.00 | 33,910.00 | 33,910.00 | -0.03% | 106 |
| May 26, 2025 | 33,640.00 | 34,620.00 | 33,300.00 | 33,920.00 | 33,920.00 | 0.83% | 1,160 |
| May 25, 2025 | 34,200.00 | 34,200.00 | 33,460.00 | 33,640.00 | 33,640.00 | -1.64% | 122 |
| May 22, 2025 | 34,150.00 | 34,400.00 | 33,960.00 | 34,200.00 | 34,200.00 | 0.15% | 99 |
| May 21, 2025 | 35,460.00 | 35,460.00 | 33,540.00 | 34,150.00 | 34,150.00 | -3.69% | 542 |