Sarine Technologies Ltd. (TLV:SARN)
Israel · Delayed Price · Currency is ILS · Price in ILA 48.20
-0.30 (-0.62%)
Apr 20, 2026, 5:24 PM IDT
TLV:SARN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | - | - | 13 |
| 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 |
| Mar 10, 2026 | 50.80 | 50.80 | 49.00 | 50.40 | 50.40 | -0.79% | 1,272 |
| Mar 9, 2026 | 50.50 | 51.90 | 50.50 | 50.80 | 50.80 | 0.59% | 16,230 |
| Mar 6, 2026 | 49.00 | 50.80 | 49.00 | 50.50 | 50.50 | -0.59% | 2,781 |
| Mar 5, 2026 | 52.90 | 52.90 | 48.90 | 50.80 | 50.80 | -3.97% | 65,602 |
| Mar 4, 2026 | 55.00 | 55.00 | 55.00 | 52.90 | 52.90 | 4.75% | 2,104 |
| Mar 2, 2026 | 51.90 | 51.90 | 49.80 | 50.50 | 50.50 | -2.70% | 30,700 |
| Feb 27, 2026 | 50.70 | 52.90 | 50.70 | 51.90 | 51.90 | 2.37% | 13,965 |
| Feb 26, 2026 | 51.10 | 51.10 | 50.10 | 50.70 | 50.70 | -0.78% | 1,342 |
| Feb 25, 2026 | 51.60 | 51.40 | 50.30 | 51.10 | 51.10 | -0.97% | 12,166 |
| Feb 24, 2026 | 51.60 | 51.60 | 50.50 | 51.60 | 51.60 | - | 39,327 |
| Feb 23, 2026 | 52.30 | 52.30 | 51.50 | 51.60 | 51.60 | -1.34% | 38,065 |
| Feb 20, 2026 | 52.40 | 52.40 | 51.70 | 52.30 | 52.30 | -0.19% | 700 |
| Feb 19, 2026 | 52.90 | 52.90 | 52.00 | 52.40 | 52.40 | -0.95% | 3,092 |
| Feb 18, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - | 182 |
| Feb 17, 2026 | 52.40 | 53.30 | 52.40 | 52.90 | 52.90 | 0.95% | 1,972 |
| Feb 16, 2026 | 52.30 | 53.10 | 52.30 | 52.40 | 52.40 | 0.19% | 567 |
| Feb 13, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - | 1,565 |
| Feb 12, 2026 | 53.70 | 54.00 | 51.60 | 52.30 | 52.30 | -2.61% | 16,999 |
| Feb 11, 2026 | 54.10 | 54.20 | 53.70 | 53.70 | 53.70 | -0.74% | 21,059 |
| Feb 10, 2026 | 53.00 | 55.10 | 53.00 | 54.10 | 54.10 | 2.08% | 8,911 |
| Feb 9, 2026 | 51.70 | 53.00 | 52.00 | 53.00 | 53.00 | 2.51% | 11,836 |
| Feb 6, 2026 | 51.20 | 52.50 | 51.20 | 51.70 | 51.70 | 0.98% | 2,879 |
| Feb 5, 2026 | 55.20 | 51.20 | 51.20 | 51.20 | 51.20 | -7.25% | 62,741 |
| Feb 4, 2026 | 55.50 | 56.00 | 54.60 | 55.20 | 55.20 | -0.54% | 9,194 |
| Feb 3, 2026 | 55.20 | 57.00 | 53.90 | 55.50 | 55.50 | 0.54% | 103,643 |