Sufrin Holdings Ltd. (TLV:SFRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 770.40
+11.40 (1.50%)
Oct 5, 2025, 3:49 PM IDT
Sufrin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 720.50 | 770.60 | 720.50 | 759.00 | 759.00 | 5.34% | 3,418 |
| Sep 30, 2025 | 728.60 | 772.50 | 717.90 | 720.50 | 720.50 | 0.91% | 19,665 |
| Sep 29, 2025 | 699.90 | 714.00 | 699.90 | 714.00 | 714.00 | 2.01% | 582 |
| Sep 28, 2025 | 683.90 | 740.00 | 683.90 | 699.90 | 699.90 | 2.34% | 2,849 |
| Sep 25, 2025 | 701.00 | 701.00 | 673.90 | 683.90 | 683.90 | -2.44% | 7,271 |
| Sep 21, 2025 | 701.20 | 704.80 | 688.10 | 701.00 | 701.00 | -0.03% | 11,875 |
| Sep 18, 2025 | 701.00 | 705.90 | 698.90 | 701.20 | 701.20 | 0.03% | 2,650 |
| Sep 17, 2025 | 709.30 | 709.30 | 701.00 | 701.00 | 701.00 | -1.17% | 728 |
| Sep 16, 2025 | 719.80 | 719.80 | 705.00 | 709.30 | 709.30 | -3.48% | 591 |
| Sep 15, 2025 | 747.50 | 747.50 | 713.00 | 734.90 | 734.90 | -1.69% | 5,134 |
| Sep 14, 2025 | 739.70 | 750.00 | 720.00 | 747.50 | 747.50 | 1.05% | 1,579 |
| Sep 11, 2025 | 739.70 | 739.70 | 739.70 | 739.70 | 739.70 | - | 39 |
| Sep 10, 2025 | 725.00 | 740.00 | 725.00 | 739.70 | 739.70 | 2.03% | 461 |
| Sep 9, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | 8,435 |
| Sep 8, 2025 | 718.70 | 725.00 | 718.70 | 725.00 | 725.00 | 0.88% | 720 |
| Sep 7, 2025 | 713.80 | 725.00 | 713.80 | 718.70 | 718.70 | 0.69% | 315 |
| Sep 4, 2025 | 712.70 | 713.80 | 712.70 | 713.80 | 713.80 | 0.15% | 511 |
| Sep 3, 2025 | 702.80 | 717.20 | 700.70 | 712.70 | 712.70 | 1.41% | 685 |
| Sep 2, 2025 | 711.40 | 711.80 | 688.00 | 702.80 | 702.80 | -1.21% | 10,231 |
| Sep 1, 2025 | 720.90 | 720.90 | 711.00 | 711.40 | 711.40 | -1.32% | 1,409 |
| Aug 31, 2025 | 752.00 | 752.00 | 710.00 | 720.90 | 720.90 | -4.14% | 3,323 |
| Aug 28, 2025 | 753.70 | 765.00 | 749.30 | 752.00 | 752.00 | -0.23% | 889 |
| Aug 27, 2025 | 717.70 | 765.00 | 717.70 | 753.70 | 753.70 | 5.02% | 2,611 |
| Aug 26, 2025 | 722.00 | 722.00 | 710.50 | 717.70 | 717.70 | -0.60% | 381 |
| Aug 25, 2025 | 764.80 | 764.80 | 718.00 | 722.00 | 722.00 | -5.60% | 15,829 |
| Aug 24, 2025 | 741.10 | 765.00 | 741.10 | 764.80 | 764.80 | 3.20% | 2,279 |
| Aug 21, 2025 | 709.90 | 758.90 | 709.90 | 741.10 | 741.10 | 4.39% | 1,628 |
| Aug 20, 2025 | 716.90 | 716.90 | 705.10 | 709.90 | 709.90 | -0.98% | 143 |
| Aug 19, 2025 | 708.10 | 722.80 | 705.20 | 716.90 | 716.90 | 1.24% | 629 |
| Aug 18, 2025 | 734.10 | 734.10 | 705.80 | 708.10 | 708.10 | -3.54% | 635 |
| Aug 17, 2025 | 755.20 | 755.20 | 710.60 | 734.10 | 734.10 | -2.79% | 13,934 |
| Aug 14, 2025 | 772.30 | 772.30 | 749.30 | 755.20 | 755.20 | -2.21% | 2,842 |
| Aug 13, 2025 | 767.50 | 799.40 | 748.00 | 772.30 | 772.30 | 0.63% | 1,658 |
| Aug 12, 2025 | 772.40 | 785.00 | 745.00 | 767.50 | 767.50 | -0.63% | 1,769 |
| Aug 11, 2025 | 819.00 | 819.00 | 749.40 | 772.40 | 772.40 | -5.69% | 5,237 |
| Aug 10, 2025 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | - | 45 |
| Aug 7, 2025 | 782.30 | 819.00 | 781.10 | 819.00 | 819.00 | 4.69% | 19,991 |
| Aug 6, 2025 | 768.00 | 805.00 | 760.00 | 782.30 | 782.30 | 1.86% | 684 |
| Aug 5, 2025 | 817.20 | 817.20 | 760.00 | 768.00 | 768.00 | -6.02% | 3,823 |
| Aug 4, 2025 | 818.80 | 818.80 | 816.70 | 817.20 | 817.20 | -0.20% | 179 |
| Jul 31, 2025 | 787.50 | 818.90 | 787.50 | 818.80 | 818.80 | 3.97% | 606 |
| Jul 30, 2025 | 823.30 | 823.30 | 787.40 | 787.50 | 787.50 | -4.35% | 285 |
| Jul 29, 2025 | 823.30 | 823.30 | 823.30 | 823.30 | 823.30 | - | 350 |
| Jul 28, 2025 | 823.30 | 823.30 | 823.30 | 823.30 | 823.30 | - | 62 |
| Jul 27, 2025 | 823.40 | 823.40 | 810.00 | 823.30 | 823.30 | -0.01% | 12,289 |
| Jul 24, 2025 | 781.00 | 829.90 | 781.00 | 823.40 | 823.40 | 3.26% | 4,764 |
| Jul 23, 2025 | 808.00 | 825.00 | 784.70 | 797.40 | 797.40 | -1.31% | 5,037 |
| Jul 22, 2025 | 821.30 | 821.30 | 800.00 | 808.00 | 808.00 | -1.62% | 6,253 |
| Jul 21, 2025 | 825.00 | 829.10 | 808.20 | 821.30 | 821.30 | -0.45% | 193 |
| Jul 20, 2025 | 820.70 | 825.00 | 820.70 | 825.00 | 825.00 | 0.52% | 630 |