Sarine Technologies Ltd. (TLV:SARN)
Israel · Delayed Price · Currency is ILS · Price in ILA 29.40
0.00 (0.00%)
Nov 6, 2026, 1:47 PM IST
TLV:SARN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 36,880 |
| Nov 5, 2026 | 30.90 | 31.20 | 27.00 | 29.40 | 29.40 | -4.85% | 150,358 |
| Nov 4, 2026 | 30.60 | 32.00 | 30.10 | 30.90 | 30.90 | 0.98% | 123,093 |
| Nov 3, 2026 | 30.60 | 31.60 | 30.10 | 30.60 | 30.60 | - | 25,711 |
| Nov 2, 2026 | 31.10 | 32.00 | 30.00 | 30.60 | 30.60 | -1.61% | 9,526 |
| Oct 30, 2026 | 30.60 | 31.20 | 30.60 | 31.10 | 31.10 | -0.32% | 737 |
| Oct 29, 2026 | 31.80 | 31.90 | 31.00 | 31.20 | 31.20 | -1.89% | 11,813 |
| Oct 28, 2026 | 32.00 | 32.00 | 31.10 | 31.80 | 31.80 | -0.62% | 2,856 |
| Oct 26, 2026 | 33.00 | 33.00 | 31.70 | 32.00 | 32.00 | -4.76% | 63,220 |
| Oct 23, 2026 | 33.70 | 32.50 | 32.50 | 33.60 | 33.60 | -0.30% | 603 |
| Oct 22, 2026 | 33.80 | 32.60 | 32.60 | 33.70 | 33.70 | -0.30% | 586 |
| Oct 21, 2026 | 34.10 | 34.10 | 33.00 | 33.80 | 33.80 | -0.88% | 80,930 |
| Oct 20, 2026 | 35.20 | 34.10 | 33.80 | 34.10 | 34.10 | -3.13% | 4,734 |
| Oct 19, 2026 | 35.30 | 35.00 | 35.00 | 35.20 | 35.20 | -0.28% | 1,408 |
| Oct 16, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - | 27 |
| Oct 15, 2026 | 35.00 | 35.50 | 35.00 | 35.30 | 35.30 | 0.86% | 11,585 |
| Oct 14, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 176 |
| Oct 13, 2026 | 35.40 | 35.40 | 34.90 | 35.00 | 35.00 | -1.13% | 6,254 |
| Oct 12, 2026 | 35.50 | 35.00 | 35.00 | 35.40 | 35.40 | -0.28% | 1,196 |
| Oct 9, 2026 | 35.80 | 35.80 | 35.50 | 35.50 | 35.50 | -0.84% | 28,377 |
| Oct 8, 2026 | 36.00 | 36.00 | 34.80 | 35.80 | 35.80 | -0.56% | 1,048 |
| Oct 7, 2026 | 36.10 | 36.10 | 35.70 | 36.00 | 36.00 | -0.28% | 6,623 |
| Oct 6, 2026 | 36.00 | 36.20 | 36.00 | 36.10 | 36.10 | -2.43% | 14,670 |
| Oct 5, 2026 | 37.20 | 37.20 | 36.00 | 37.00 | 37.00 | -0.54% | 1,006 |
| Oct 1, 2026 | 38.00 | 38.00 | 36.50 | 37.20 | 37.20 | -2.11% | 39,214 |
| Sep 30, 2026 | 38.10 | 38.10 | 37.00 | 38.00 | 38.00 | -0.26% | 459 |
| Sep 29, 2026 | 38.10 | 38.10 | 37.70 | 38.10 | 38.10 | - | 321 |
| Sep 28, 2026 | 38.10 | 38.10 | 37.70 | 38.10 | 38.10 | - | 281 |
| Sep 24, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - | 269 |
| Sep 23, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - | 753 |
| Sep 22, 2026 | 40.50 | 40.50 | 37.00 | 38.10 | 38.10 | -5.93% | 79,424 |
| Sep 17, 2026 | 40.20 | 41.80 | 40.20 | 40.50 | 40.50 | 0.75% | 939 |
| Sep 16, 2026 | 40.30 | 40.30 | 39.50 | 40.20 | 40.20 | -0.25% | 763 |
| Sep 15, 2026 | 40.60 | 40.60 | 39.60 | 40.30 | 40.30 | -0.74% | 1,466 |
| Sep 14, 2026 | 40.90 | 39.60 | 39.60 | 40.60 | 40.60 | -0.73% | 972 |
| Sep 10, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - | 98 |
| Sep 9, 2026 | 40.80 | 41.40 | 40.70 | 40.90 | 40.90 | 0.25% | 993 |
| Sep 8, 2026 | 40.80 | 41.40 | 40.40 | 40.80 | 40.80 | - | 1,625 |
| Sep 7, 2026 | 38.00 | 41.40 | 38.00 | 40.80 | 40.80 | -1.45% | 12,662 |
| Sep 4, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | 218 |
| Sep 3, 2026 | 41.40 | 41.50 | 41.40 | 41.40 | 41.40 | - | 1,146 |
| Sep 2, 2026 | 41.10 | 42.50 | 41.10 | 41.40 | 41.40 | 0.73% | 1,028 |
| Sep 1, 2026 | 41.20 | 41.00 | 37.50 | 41.10 | 41.10 | -0.24% | 2,303 |
| Aug 31, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | 1,178 |
| Aug 28, 2026 | 41.20 | 41.20 | 41.00 | 41.20 | 41.20 | - | 255 |
| Aug 27, 2026 | 41.10 | 41.60 | 41.10 | 41.20 | 41.20 | 0.24% | 720 |
| Aug 26, 2026 | 40.40 | 41.10 | 40.40 | 41.10 | 41.10 | 1.73% | 10,804 |
| Aug 25, 2026 | 40.70 | 40.70 | 39.10 | 40.40 | 40.40 | -0.74% | 928 |
| Aug 24, 2026 | 40.40 | 42.00 | 40.40 | 40.70 | 40.70 | 0.74% | 785 |
| Aug 21, 2026 | 40.40 | 41.60 | 40.40 | 40.40 | 40.40 | - | 114 |