Sarine Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	52.90	52.90	52.90	52.90	-	-	18
Feb 17, 2026	52.40	53.30	52.40	52.90	52.90	0.95%	1,972
Feb 16, 2026	52.30	53.10	52.30	52.40	52.40	0.19%	567
Feb 13, 2026	52.30	52.30	52.30	52.30	52.30	-	1,565
Feb 12, 2026	53.70	54.00	51.60	52.30	52.30	-2.61%	16,999
Feb 11, 2026	54.10	54.20	53.70	53.70	53.70	-0.74%	21,059
Feb 10, 2026	53.00	55.10	53.00	54.10	54.10	2.08%	8,911
Feb 9, 2026	51.70	53.00	52.00	53.00	53.00	2.51%	11,836
Feb 6, 2026	51.20	52.50	51.20	51.70	51.70	0.98%	2,879
Feb 5, 2026	55.20	51.20	51.20	51.20	51.20	-7.25%	62,741
Feb 4, 2026	55.50	56.00	54.60	55.20	55.20	-0.54%	9,194
Feb 3, 2026	55.20	57.00	53.90	55.50	55.50	0.54%	103,643
Feb 2, 2026	55.90	57.50	53.50	55.20	55.20	-1.25%	15,831
Jan 30, 2026	54.80	56.80	54.00	55.90	55.90	2.01%	10,262
Jan 29, 2026	54.80	54.80	54.80	54.80	54.80	-	2,120
Jan 28, 2026	52.50	56.80	52.50	54.80	54.80	4.38%	14,667
Jan 27, 2026	52.00	52.50	52.00	52.50	52.50	0.96%	17,461
Jan 26, 2026	51.00	52.20	51.20	52.00	52.00	1.96%	28,812
Jan 23, 2026	52.00	52.00	51.00	51.00	51.00	-1.92%	8,494
Jan 22, 2026	53.20	53.20	51.50	52.00	52.00	-2.26%	10,252
Jan 21, 2026	54.70	54.70	53.00	53.20	53.20	-2.74%	36,312
Jan 20, 2026	56.80	56.80	53.30	54.70	54.70	-3.70%	35,804
Jan 19, 2026	58.50	58.50	56.80	56.80	56.80	-2.91%	21,415
Jan 16, 2026	58.00	59.00	58.30	58.50	58.50	0.86%	12,444
Jan 15, 2026	57.70	58.30	57.60	58.00	58.00	0.52%	2,671
Jan 14, 2026	58.80	58.80	57.10	57.70	57.70	1.05%	1,521
Jan 13, 2026	56.70	58.00	56.70	57.10	57.10	0.71%	40,214
Jan 12, 2026	55.50	58.80	56.40	56.70	56.70	2.16%	23,880
Jan 9, 2026	54.10	56.40	54.10	55.50	55.50	2.59%	25,368
Jan 8, 2026	55.20	55.60	53.10	54.10	54.10	-1.99%	16,091
Jan 7, 2026	58.00	58.00	55.10	55.20	55.20	-0.72%	10,824
Jan 6, 2026	53.10	56.30	53.10	55.60	55.60	2.02%	20,238
Jan 5, 2026	55.70	56.30	54.00	54.50	54.50	-2.15%	87,116
Jan 1, 2026	58.00	58.00	55.00	55.70	55.70	-3.97%	77,449
Dec 31, 2025	59.70	58.60	56.50	58.00	58.00	-2.85%	41,423
Dec 30, 2025	61.90	63.00	59.50	59.70	59.70	-3.55%	87,244
Dec 29, 2025	59.90	63.00	59.90	61.90	61.90	3.34%	33,121
Dec 28, 2025	59.30	59.90	59.90	59.90	59.90	1.01%	5,491
Dec 25, 2025	57.50	59.90	57.50	59.30	59.30	3.13%	19,988
Dec 24, 2025	56.30	58.00	55.90	57.50	57.50	2.13%	53,352
Dec 23, 2025	55.40	58.00	55.40	56.30	56.30	1.62%	20,254
Dec 22, 2025	55.20	55.60	55.20	55.40	55.40	0.36%	2,683
Dec 21, 2025	53.10	56.00	53.10	55.20	55.20	-1.43%	14,786
Dec 18, 2025	56.00	57.20	55.20	56.00	56.00	3.13%	109,200
Dec 17, 2025	56.90	56.90	53.40	54.30	54.30	-4.57%	65,802
Dec 16, 2025	58.40	58.40	56.80	56.90	56.90	-2.57%	46,869
Dec 15, 2025	59.70	59.70	56.90	58.40	58.40	-2.18%	96,428
Dec 14, 2025	64.00	64.00	59.20	59.70	59.70	-2.13%	45,596
Dec 11, 2025	64.80	64.80	60.90	61.00	61.00	-5.86%	94,434
Dec 10, 2025	65.40	65.40	63.60	64.80	64.80	-0.92%	915