Sarine Technologies Ltd. (TLV:SARN)
Israel · Delayed Price · Currency is ILS · Price in ILA 43.50
0.00 (0.00%)
May 29, 2026, 1:44 PM IDT
TLV:SARN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 42.20 | 43.50 | 42.20 | 43.50 | 43.50 | - | 1,202 |
| May 28, 2026 | 45.00 | 45.00 | 43.00 | 43.50 | 43.50 | -3.33% | 53,063 |
| May 27, 2026 | 43.30 | 45.20 | 43.30 | 45.00 | 45.00 | 0.22% | 16,584 |
| May 26, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - | 2,020 |
| May 25, 2026 | 44.20 | 45.00 | 43.30 | 44.90 | 44.90 | 1.58% | 36,698 |
| May 20, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | 2,588 |
| May 19, 2026 | 44.40 | 44.40 | 44.00 | 44.20 | 44.20 | -0.45% | 2,591 |
| May 18, 2026 | 45.70 | 45.50 | 43.30 | 44.40 | 44.40 | -2.84% | 8,017 |
| May 15, 2026 | 52.00 | 52.00 | 45.50 | 45.70 | 45.70 | - | 2,574 |
| May 14, 2026 | 44.20 | 46.40 | 44.20 | 45.70 | 45.70 | 3.39% | 2,879 |
| May 13, 2026 | 44.60 | 43.30 | 43.30 | 44.20 | 44.20 | -0.90% | 1,210 |
| May 12, 2026 | 44.30 | 45.00 | 44.30 | 44.60 | 44.60 | 0.68% | 1,563 |
| May 11, 2026 | 44.30 | 44.30 | 44.00 | 44.30 | 44.30 | - | 592 |
| May 8, 2026 | 44.00 | 45.00 | 44.00 | 44.30 | 44.30 | 0.68% | 1,703 |
| May 7, 2026 | 46.80 | 44.00 | 44.00 | 44.00 | 44.00 | -5.98% | 50,974 |
| May 6, 2026 | 46.70 | 47.00 | 46.70 | 46.80 | 46.80 | 0.21% | 783 |
| May 5, 2026 | 46.70 | 46.50 | 46.50 | 46.70 | 46.70 | - | 470 |
| May 4, 2026 | 46.80 | 46.80 | 46.70 | 46.70 | 46.70 | -0.21% | 7,323 |
| May 1, 2026 | 47.70 | 47.70 | 46.50 | 46.80 | 46.80 | -1.89% | 4,714 |
| Apr 30, 2026 | 47.40 | 47.80 | 47.40 | 47.70 | 47.70 | 0.63% | 3,381 |
| Apr 29, 2026 | 47.30 | 47.40 | 47.30 | 47.40 | 47.40 | 0.21% | 3,498 |
| Apr 28, 2026 | 47.70 | 47.70 | 46.40 | 47.30 | 47.30 | -0.84% | 7,953 |
| Apr 27, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - | 1,692 |
| Apr 24, 2026 | 48.50 | 47.80 | 47.70 | 47.70 | 47.70 | -1.65% | 15,157 |
| Apr 23, 2026 | 48.50 | 48.90 | 48.00 | 48.50 | 48.50 | - | 1,113 |
| Apr 20, 2026 | 48.10 | 48.70 | 48.10 | 48.50 | 48.50 | 0.83% | 11,390 |
| Apr 17, 2026 | 49.00 | 49.00 | 48.10 | 48.10 | 48.10 | -1.84% | 10,256 |
| Apr 16, 2026 | 49.00 | 49.50 | 48.30 | 49.00 | 49.00 | - | 106,777 |
| Apr 15, 2026 | 49.60 | 49.80 | 48.70 | 49.00 | 49.00 | -1.21% | 94,239 |
| Apr 14, 2026 | 49.80 | 49.80 | 49.20 | 49.60 | 49.60 | -0.40% | 1,175 |
| Apr 13, 2026 | 49.20 | 49.90 | 49.00 | 49.80 | 49.80 | 1.22% | 7,549 |
| Apr 10, 2026 | 50.50 | 51.00 | 48.80 | 49.20 | 49.20 | -2.57% | 89,828 |
| Apr 9, 2026 | 50.20 | 50.60 | 50.60 | 50.50 | 50.50 | 0.60% | 2,704 |
| Apr 6, 2026 | 49.80 | 50.40 | 49.80 | 50.20 | 50.20 | 0.80% | 2,348 |
| Apr 3, 2026 | 49.70 | 50.40 | 50.40 | 49.80 | 49.80 | 0.20% | 615 |
| Mar 31, 2026 | 46.90 | 49.90 | 46.90 | 49.70 | 49.70 | 0.40% | 18,747 |
| Mar 30, 2026 | 50.60 | 49.70 | 48.80 | 49.50 | 49.50 | -2.17% | 3,831 |
| Mar 27, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - | 311 |
| Mar 26, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - | 1,176 |
| Mar 25, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - | 926 |
| Mar 24, 2026 | 50.90 | 52.00 | 48.80 | 50.60 | 50.60 | -0.59% | 20,707 |
| Mar 23, 2026 | 50.80 | 51.20 | 51.20 | 50.90 | 50.90 | 0.20% | 1,437 |
| Mar 20, 2026 | 50.50 | 50.90 | 50.50 | 50.80 | 50.80 | 0.59% | 2,840 |
| Mar 19, 2026 | 50.40 | 51.00 | 50.40 | 50.50 | 50.50 | 0.20% | 680 |
| Mar 18, 2026 | 52.40 | 52.40 | 48.90 | 50.40 | 50.40 | -3.82% | 33,240 |
| Mar 17, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - | 509 |
| Mar 16, 2026 | 52.60 | 52.60 | 51.10 | 52.40 | 52.40 | -0.38% | 564 |
| Mar 13, 2026 | 53.50 | 53.50 | 51.10 | 52.60 | 52.60 | -1.68% | 19,494 |
| Mar 12, 2026 | 53.00 | 54.90 | 53.00 | 53.50 | 53.50 | 0.94% | 2,555 |
| Mar 11, 2026 | 50.40 | 53.00 | 50.40 | 53.00 | 53.00 | 5.16% | 6,441 |