Sarine Technologies Ltd. (TLV:SARN)
Israel · Delayed Price · Currency is ILS · Price in ILA 42.10
+0.80 (1.94%)
Jun 19, 2026, 1:44 PM IDT
TLV:SARN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 41.30 | 42.20 | 41.30 | 42.10 | 42.10 | 1.94% | 9,854 |
| Jun 18, 2026 | 41.40 | 41.40 | 39.20 | 41.30 | 41.30 | -0.24% | 240 |
| Jun 17, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | 28 |
| Jun 16, 2026 | 41.60 | 41.60 | 41.30 | 41.40 | 41.40 | -0.48% | 39,307 |
| Jun 15, 2026 | 41.80 | 41.80 | 41.20 | 41.60 | 41.60 | -0.48% | 1,932 |
| Jun 12, 2026 | 39.30 | 39.30 | 39.30 | 41.80 | 41.80 | -3.02% | 1,534 |
| Jun 11, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - | 69 |
| Jun 10, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - | 130 |
| Jun 9, 2026 | 44.10 | 43.60 | 42.10 | 43.10 | 43.10 | -2.27% | 54,085 |
| Jun 8, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - | 304 |
| Jun 5, 2026 | 45.00 | 45.00 | 43.00 | 44.10 | 44.10 | 1.15% | 71,564 |
| Jun 4, 2026 | 43.80 | 43.80 | 43.50 | 43.60 | 43.60 | -0.46% | 3,249 |
| Jun 3, 2026 | 44.60 | 44.60 | 43.80 | 43.80 | 43.80 | -1.79% | 16,456 |
| Jun 2, 2026 | 43.50 | 45.60 | 43.10 | 44.60 | 44.60 | 2.53% | 37,968 |
| Jun 1, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 348 |
| 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 |