Sarine Technologies Ltd. (TLV:SARN)
Israel · Delayed Price · Currency is ILS · Price in ILA 55.60
+0.40 (0.72%)
Jan 8, 2026, 5:24 PM IDT
Sarine Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 67.70 | 68.00 | 64.80 | 65.40 | 65.40 | -3.40% | 26,785 |
| Dec 8, 2025 | 68.00 | 70.00 | 66.40 | 67.70 | 67.70 | -0.44% | 19,363 |
| Dec 7, 2025 | 68.90 | 69.10 | 67.50 | 68.00 | 68.00 | -1.31% | 6,680 |
| Dec 4, 2025 | 68.80 | 68.90 | 68.80 | 68.90 | 68.90 | 0.15% | 3,081 |
| Dec 3, 2025 | 70.60 | 70.60 | 68.00 | 68.80 | 68.80 | -2.55% | 21,335 |
| Dec 2, 2025 | 71.60 | 71.80 | 70.30 | 70.60 | 70.60 | -1.40% | 15,900 |
| Dec 1, 2025 | 71.50 | 72.00 | 71.50 | 71.60 | 71.60 | 0.14% | 3,154 |
| Nov 30, 2025 | 70.20 | 71.80 | 70.20 | 71.50 | 71.50 | 1.85% | 2,236 |
| Nov 27, 2025 | 70.80 | 70.80 | 69.70 | 70.20 | 70.20 | -0.85% | 1,428 |
| Nov 26, 2025 | 71.60 | 71.60 | 70.30 | 70.80 | 70.80 | -1.12% | 6,393 |
| Nov 25, 2025 | 73.50 | 73.50 | 71.50 | 71.60 | 71.60 | -2.59% | 10,404 |
| Nov 24, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 2,596 |
| Nov 23, 2025 | 73.80 | 74.00 | 71.00 | 73.50 | 73.50 | -0.41% | 16,589 |
| Nov 20, 2025 | 75.40 | 75.40 | 71.00 | 73.80 | 73.80 | -2.12% | 10,824 |
| Nov 19, 2025 | 75.30 | 75.80 | 75.30 | 75.40 | 75.40 | 0.13% | 10,533 |
| Nov 18, 2025 | 74.80 | 77.20 | 74.80 | 75.30 | 75.30 | 0.67% | 860 |
| Nov 17, 2025 | 75.70 | 75.70 | 74.40 | 74.80 | 74.80 | -1.19% | 1,969 |
| Nov 16, 2025 | 75.30 | 76.00 | 76.00 | 75.70 | 75.70 | 0.53% | 1,397 |
| Nov 13, 2025 | 75.00 | 76.00 | 74.30 | 75.30 | 75.30 | 0.40% | 2,613 |
| Nov 12, 2025 | 74.30 | 75.70 | 74.30 | 75.00 | 75.00 | 0.94% | 1,431 |
| Nov 11, 2025 | 73.30 | 74.60 | 73.30 | 74.30 | 74.30 | 1.36% | 3,535 |
| Nov 10, 2025 | 72.90 | 73.40 | 72.90 | 73.30 | 73.30 | 0.55% | 2,047 |
| Nov 9, 2025 | 71.50 | 73.00 | 71.50 | 72.90 | 72.90 | 1.96% | 15,584 |
| Nov 6, 2025 | 73.00 | 73.00 | 71.40 | 71.50 | 71.50 | -2.05% | 72,853 |
| Nov 5, 2025 | 72.70 | 74.50 | 72.70 | 73.00 | 73.00 | 0.41% | 407 |
| Nov 4, 2025 | 72.30 | 79.20 | 73.00 | 72.70 | 72.70 | 0.55% | 976 |
| Nov 3, 2025 | 71.50 | 73.50 | 71.50 | 72.30 | 72.30 | 1.12% | 28,098 |
| Nov 2, 2025 | 72.90 | 72.90 | 71.00 | 71.50 | 71.50 | -1.92% | 43,228 |
| Oct 30, 2025 | 73.00 | 73.50 | 70.60 | 72.90 | 72.90 | -0.14% | 23,039 |
| Oct 29, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 6,438 |