Sarine Technologies Ltd. (TLV:SARN)
Israel · Delayed Price · Currency is ILS · Price in ILA 58.30
-4.10 (-6.57%)
Aug 5, 2025, 4:04 PM IDT
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 62.40 | 62.40 | 56.80 | 58.30 | 58.30 | -6.57% | 3,402 |
| 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 |
| Jun 15, 2025 | 53.20 | 56.10 | 53.20 | 54.40 | 54.40 | 2.26% | 58,610 |
| Jun 12, 2025 | 57.50 | 57.50 | 53.20 | 53.20 | 53.20 | -7.48% | 6,634 |
| Jun 11, 2025 | 56.70 | 58.50 | 55.50 | 57.50 | 57.50 | 1.41% | 63,196 |
| Jun 10, 2025 | 55.90 | 56.90 | 55.90 | 56.70 | 56.70 | 1.43% | 2,930 |
| Jun 9, 2025 | 57.40 | 57.40 | 55.80 | 55.90 | 55.90 | -2.61% | 17,674 |
| Jun 8, 2025 | 57.20 | 57.40 | 57.20 | 57.40 | 57.40 | 0.35% | 3,093 |
| Jun 5, 2025 | 58.00 | 58.00 | 57.00 | 57.20 | 57.20 | -1.38% | 21,706 |
| Jun 4, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 1,521 |
| Jun 3, 2025 | 56.30 | 58.10 | 56.30 | 58.00 | 58.00 | 3.02% | 94,217 |
| May 29, 2025 | 56.60 | 56.60 | 56.20 | 56.30 | 56.30 | -0.18% | 14,039 |
| May 28, 2025 | 56.90 | 56.90 | 56.00 | 56.40 | 56.40 | -0.88% | 7,288 |
| May 27, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - | 230 |
| May 26, 2025 | 56.60 | 56.90 | 56.60 | 56.90 | 56.90 | 0.53% | 14,282 |
| May 25, 2025 | 56.30 | 56.60 | 56.30 | 56.60 | 56.60 | 0.53% | 14,361 |