Sufrin Holdings Ltd. (TLV:SFRN)
Israel · Delayed Price · Currency is ILS · Price in ILA 760.00
-57.20 (-7.00%)
Aug 5, 2025, 4:22 PM IDT
Sufrin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 844.80 | 844.80 | 818.00 | 820.70 | 820.70 | -2.85% | 4,409 |
| Jul 16, 2025 | 816.10 | 845.00 | 816.10 | 844.80 | 844.80 | 0.09% | 1,601 |
| Jul 15, 2025 | 840.10 | 845.00 | 840.10 | 844.00 | 844.00 | 0.46% | 378 |
| Jul 14, 2025 | 840.10 | 840.10 | 840.10 | 840.10 | 840.10 | - | 595 |
| Jul 13, 2025 | 873.30 | 873.30 | 830.00 | 840.10 | 840.10 | -3.80% | 6,424 |
| Jul 10, 2025 | 888.90 | 888.90 | 851.60 | 873.30 | 873.30 | -0.47% | 1,696 |
| Jul 9, 2025 | 884.50 | 888.90 | 850.70 | 877.40 | 877.40 | -0.80% | 932 |
| Jul 8, 2025 | 895.90 | 895.90 | 858.30 | 884.50 | 884.50 | -1.27% | 565 |
| Jul 7, 2025 | 897.20 | 897.20 | 895.90 | 895.90 | 895.90 | -0.14% | 495 |
| Jul 6, 2025 | 897.40 | 897.40 | 896.00 | 897.20 | 897.20 | -0.02% | 422 |
| Jul 3, 2025 | 896.00 | 898.90 | 896.00 | 897.40 | 897.40 | 0.16% | 1,950 |
| Jul 2, 2025 | 898.20 | 899.80 | 886.90 | 896.00 | 896.00 | -0.24% | 1,323 |
| Jul 1, 2025 | 876.70 | 899.90 | 876.70 | 898.20 | 898.20 | 2.45% | 2,170 |
| Jun 30, 2025 | 853.00 | 925.00 | 853.00 | 876.70 | 876.70 | -0.25% | 6,206 |
| Jun 29, 2025 | 863.50 | 880.00 | 853.90 | 878.90 | 878.90 | 1.78% | 10,223 |
| Jun 26, 2025 | 862.90 | 863.90 | 862.90 | 863.50 | 863.50 | 0.07% | 777 |
| Jun 25, 2025 | 844.80 | 864.30 | 844.80 | 862.90 | 862.90 | 2.14% | 4,019 |
| Jun 24, 2025 | 839.20 | 870.00 | 837.70 | 844.80 | 844.80 | 0.67% | 49,072 |
| Jun 23, 2025 | 825.70 | 855.90 | 825.70 | 839.20 | 839.20 | 1.63% | 2,002 |
| Jun 22, 2025 | 814.00 | 860.00 | 793.40 | 825.70 | 825.70 | 1.70% | 3,999 |
| Jun 19, 2025 | 797.00 | 811.90 | 797.00 | 811.90 | 811.90 | 1.87% | 5,373 |
| Jun 18, 2025 | 797.00 | 797.00 | 796.90 | 797.00 | 797.00 | - | 784 |
| Jun 17, 2025 | 795.80 | 797.00 | 795.80 | 797.00 | 797.00 | 0.15% | 10,050 |
| Jun 16, 2025 | 770.30 | 795.90 | 770.30 | 795.80 | 795.80 | 1.20% | 30,230 |
| Jun 15, 2025 | 757.00 | 799.00 | 738.00 | 786.40 | 786.40 | 3.88% | 13,230 |
| Jun 12, 2025 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | - | 9,017 |
| Jun 11, 2025 | 756.70 | 770.00 | 741.50 | 757.00 | 757.00 | 0.04% | 9,017 |
| Jun 10, 2025 | 730.40 | 756.80 | 730.40 | 756.70 | 756.70 | 3.60% | 725 |
| Jun 9, 2025 | 730.70 | 734.50 | 720.30 | 730.40 | 730.40 | -0.04% | 2,642 |
| Jun 8, 2025 | 713.00 | 730.80 | 713.00 | 730.70 | 730.70 | 0.38% | 525 |
| Jun 5, 2025 | 725.30 | 734.70 | 705.30 | 727.90 | 727.90 | 0.36% | 212 |
| Jun 4, 2025 | 710.90 | 728.50 | 710.00 | 725.30 | 725.30 | 2.03% | 302 |
| Jun 3, 2025 | 687.10 | 728.30 | 687.10 | 710.90 | 710.90 | 3.46% | 14,784 |
| May 29, 2025 | 664.30 | 694.60 | 664.30 | 687.10 | 687.10 | 3.43% | 1,175 |
| May 28, 2025 | 656.50 | 679.50 | 656.50 | 664.30 | 664.30 | 1.19% | 16,917 |
| May 27, 2025 | 686.50 | 686.50 | 654.00 | 656.50 | 656.50 | -4.37% | 21,465 |
| May 26, 2025 | 696.80 | 709.90 | 672.10 | 686.50 | 686.50 | -1.48% | 7,369 |
| May 25, 2025 | 703.90 | 703.90 | 685.00 | 696.80 | 696.80 | -1.01% | 3,127 |