Sarine Technologies Ltd. (TLV:SARN)
Israel · Delayed Price · Currency is ILS · Price in ILA 53.80
+2.20 (4.26%)
Aug 25, 2025, 12:55 PM IDT
Sarine Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 56.00 | 56.00 | 53.80 | 53.80 | 53.80 | 4.26% | 1,001 |
| Aug 24, 2025 | 51.90 | 51.90 | 51.60 | 51.60 | 51.60 | - | 6,188 |
| Aug 21, 2025 | 52.10 | 52.10 | 51.30 | 51.60 | 51.60 | -0.96% | 2,410 |
| Aug 20, 2025 | 52.50 | 52.50 | 50.90 | 52.10 | 52.10 | -0.76% | 31,418 |
| Aug 19, 2025 | 51.60 | 53.30 | 51.60 | 52.50 | 52.50 | 1.74% | 18,566 |
| Aug 18, 2025 | 51.50 | 52.20 | 51.30 | 51.60 | 51.60 | 0.19% | 4,944 |
| Aug 17, 2025 | 51.50 | 52.20 | 51.50 | 51.50 | 51.50 | - | 13,838 |
| Aug 14, 2025 | 51.30 | 51.60 | 51.30 | 51.50 | 51.50 | 0.39% | 31,023 |
| Aug 13, 2025 | 54.70 | 54.70 | 50.80 | 51.30 | 51.30 | -6.22% | 189,761 |
| Aug 12, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - | 201 |
| Aug 11, 2025 | 54.90 | 54.90 | 54.00 | 54.70 | 54.70 | -0.36% | 60,991 |
| Aug 10, 2025 | 53.50 | 56.20 | 53.50 | 54.90 | 54.90 | 2.62% | 93,132 |
| Aug 7, 2025 | 57.50 | 58.10 | 53.50 | 53.50 | 53.50 | -6.96% | 648,031 |
| Aug 6, 2025 | 58.20 | 58.20 | 57.50 | 57.50 | 57.50 | -1.20% | 22,044 |
| Aug 5, 2025 | 62.40 | 62.40 | 56.80 | 58.20 | 58.20 | -6.73% | 35,179 |
| Aug 4, 2025 | 62.50 | 62.50 | 62.20 | 62.40 | 62.40 | -0.16% | 1,196 |
| Jul 31, 2025 | 59.10 | 64.00 | 53.80 | 62.50 | 62.50 | 5.75% | 2,586 |
| Jul 30, 2025 | 61.80 | 61.80 | 58.50 | 59.10 | 59.10 | -4.37% | 10,695 |
| Jul 29, 2025 | 62.10 | 62.60 | 61.70 | 61.80 | 61.80 | -0.48% | 74,466 |
| Jul 28, 2025 | 60.90 | 62.70 | 60.90 | 62.10 | 62.10 | 1.97% | 2,431 |
| Jul 27, 2025 | 59.30 | 61.30 | 59.10 | 60.90 | 60.90 | 2.70% | 104,521 |
| Jul 24, 2025 | 57.00 | 60.00 | 56.90 | 59.30 | 59.30 | 10.63% | 193,861 |
| Jul 23, 2025 | 54.10 | 54.40 | 53.10 | 53.60 | 53.60 | -0.92% | 20,240 |
| Jul 22, 2025 | 55.70 | 55.70 | 53.90 | 54.10 | 54.10 | -2.87% | 30,226 |
| Jul 21, 2025 | 56.80 | 57.80 | 55.00 | 55.70 | 55.70 | -1.94% | 55,629 |
| Jul 20, 2025 | 57.40 | 57.80 | 56.00 | 56.80 | 56.80 | -1.05% | 64,394 |
| Jul 17, 2025 | 56.40 | 58.40 | 56.40 | 57.40 | 57.40 | 1.77% | 3,687 |
| Jul 16, 2025 | 57.10 | 57.10 | 56.40 | 56.40 | 56.40 | -1.23% | 15,299 |
| Jul 15, 2025 | 57.50 | 57.50 | 57.00 | 57.10 | 57.10 | -0.70% | 2,837 |
| Jul 14, 2025 | 57.40 | 57.70 | 57.30 | 57.50 | 57.50 | 0.17% | 34,408 |
| Jul 13, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - | 2,564 |
| Jul 10, 2025 | 56.20 | 57.50 | 56.20 | 57.40 | 57.40 | 2.14% | 18,563 |
| Jul 9, 2025 | 56.10 | 56.70 | 56.10 | 56.20 | 56.20 | 0.18% | 29,597 |
| Jul 8, 2025 | 55.90 | 56.10 | 51.40 | 56.10 | 56.10 | 0.36% | 24,273 |
| Jul 7, 2025 | 55.80 | 56.20 | 55.60 | 55.90 | 55.90 | 0.18% | 94,362 |
| Jul 6, 2025 | 56.20 | 56.60 | 55.20 | 55.80 | 55.80 | -0.71% | 48,631 |
| Jul 3, 2025 | 56.60 | 57.10 | 55.30 | 56.20 | 56.20 | -0.71% | 72,182 |
| Jul 2, 2025 | 55.60 | 56.80 | 55.60 | 56.60 | 56.60 | 1.80% | 35,344 |
| Jul 1, 2025 | 56.40 | 56.50 | 54.00 | 55.60 | 55.60 | -1.42% | 53,316 |
| Jun 30, 2025 | 54.80 | 56.50 | 54.80 | 56.40 | 56.40 | 2.92% | 10,381 |
| Jun 29, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - | 9,238 |
| Jun 26, 2025 | 54.80 | 54.80 | 54.70 | 54.80 | 54.80 | - | 15,034 |
| Jun 25, 2025 | 54.40 | 54.80 | 54.40 | 54.80 | 54.80 | 0.74% | 9,261 |
| Jun 24, 2025 | 53.30 | 54.60 | 53.30 | 54.40 | 54.40 | 2.06% | 15,367 |
| Jun 23, 2025 | 54.80 | 54.80 | 53.00 | 53.30 | 53.30 | -2.74% | 15,752 |
| Jun 22, 2025 | 54.10 | 55.40 | 54.10 | 54.80 | 54.80 | 1.29% | 31,090 |
| Jun 19, 2025 | 55.50 | 55.50 | 53.10 | 54.10 | 54.10 | -2.52% | 68,746 |
| Jun 18, 2025 | 54.50 | 55.60 | 54.50 | 55.50 | 55.50 | 1.83% | 9,981 |
| Jun 17, 2025 | 53.00 | 55.90 | 53.00 | 54.50 | 54.50 | 2.83% | 23,694 |
| Jun 16, 2025 | 54.40 | 55.10 | 52.30 | 53.00 | 53.00 | -2.57% | 81,965 |