Zvi Sarfati & Sons Investments & Constructions Ltd. (TLV:SRFT)
Israel · Delayed Price · Currency is ILS · Price in ILA 3,119.00
-49.00 (-1.55%)
Sep 10, 2026, 5:24 PM IDT
TLV:SRFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 3,280.00 | 3,226.00 | 3,119.00 | 3,168.00 | 3,168.00 | -3.41% | 1,188 |
| Sep 9, 2026 | 3,400.00 | 3,400.00 | 3,235.00 | 3,280.00 | 3,280.00 | -3.53% | 1,142 |
| Sep 8, 2026 | 3,498.00 | 3,498.00 | 3,324.00 | 3,400.00 | 3,400.00 | -0.50% | 2,546 |
| Sep 7, 2026 | 3,384.00 | 3,480.00 | 3,374.00 | 3,417.00 | 3,417.00 | 0.98% | 3,800 |
| Sep 4, 2026 | 3,303.00 | 3,455.00 | 3,347.00 | 3,384.00 | 3,384.00 | 2.45% | 10,262 |
| Sep 3, 2026 | 3,169.00 | 3,315.00 | 3,169.00 | 3,303.00 | 3,303.00 | 3.06% | 10,424 |
| Sep 2, 2026 | 3,150.00 | 3,223.00 | 3,150.00 | 3,205.00 | 3,205.00 | 1.75% | 55,025 |
| Sep 1, 2026 | 3,053.00 | 3,150.00 | 3,015.00 | 3,150.00 | 3,150.00 | 3.18% | 224,067 |
| Aug 31, 2026 | 2,981.00 | 3,150.00 | 2,966.00 | 3,053.00 | 3,053.00 | 2.42% | 4,852 |
| Aug 28, 2026 | 2,905.00 | 2,994.00 | 2,895.00 | 2,981.00 | 2,981.00 | 2.62% | 2,836 |
| Aug 27, 2026 | 3,053.00 | 3,053.00 | 2,853.00 | 2,905.00 | 2,905.00 | 1.82% | 7,399 |
| Aug 26, 2026 | 2,804.00 | 2,972.00 | 2,787.00 | 2,853.00 | 2,853.00 | 1.75% | 1,735 |
| Aug 25, 2026 | 2,790.00 | 2,900.00 | 2,711.00 | 2,804.00 | 2,804.00 | 0.50% | 4,006 |
| Aug 24, 2026 | 2,775.00 | 2,841.00 | 2,740.00 | 2,790.00 | 2,790.00 | 0.54% | 2,807 |
| Aug 21, 2026 | 2,743.00 | 2,874.00 | 2,730.00 | 2,775.00 | 2,775.00 | 1.17% | 2,507 |
| Aug 20, 2026 | 2,680.00 | 2,778.00 | 2,679.00 | 2,743.00 | 2,743.00 | 2.35% | 3,181 |
| Aug 19, 2026 | 2,682.00 | 2,724.00 | 2,662.00 | 2,680.00 | 2,680.00 | -0.07% | 18,095 |
| Aug 18, 2026 | 2,716.00 | 2,716.00 | 2,672.00 | 2,682.00 | 2,682.00 | -1.25% | 3,392 |
| Aug 17, 2026 | 2,777.00 | 2,783.00 | 2,650.00 | 2,716.00 | 2,716.00 | -2.20% | 967 |
| Aug 14, 2026 | 2,806.00 | 2,850.00 | 2,750.00 | 2,777.00 | 2,777.00 | -1.03% | 1,972 |
| Aug 13, 2026 | 2,775.00 | 2,851.00 | 2,723.00 | 2,806.00 | 2,806.00 | 1.12% | 3,586 |
| Aug 12, 2026 | 2,850.00 | 2,859.00 | 2,726.00 | 2,775.00 | 2,775.00 | -2.63% | 5,040 |
| Aug 11, 2026 | 2,849.00 | 2,881.00 | 2,832.00 | 2,850.00 | 2,850.00 | 0.04% | 12,109 |
| Aug 10, 2026 | 2,741.00 | 2,879.00 | 2,741.00 | 2,849.00 | 2,849.00 | 3.94% | 24,306 |
| Aug 7, 2026 | 2,715.00 | 2,851.00 | 2,715.00 | 2,741.00 | 2,741.00 | 0.96% | 14,461 |
| Aug 6, 2026 | 2,709.00 | 2,811.00 | 2,680.00 | 2,715.00 | 2,715.00 | 0.56% | 18,016 |
| Aug 5, 2026 | 2,687.00 | 2,706.00 | 2,682.00 | 2,700.00 | 2,700.00 | 0.48% | 33,627 |
| Aug 4, 2026 | 2,711.00 | 2,719.00 | 2,670.00 | 2,687.00 | 2,687.00 | -0.89% | 5,407 |
| Aug 3, 2026 | 2,736.00 | 2,736.00 | 2,694.00 | 2,711.00 | 2,711.00 | -0.91% | 5,697 |
| Jul 31, 2026 | 2,691.00 | 2,740.00 | 2,680.00 | 2,736.00 | 2,736.00 | 1.67% | 1,660 |
| Jul 30, 2026 | 2,702.00 | 2,702.00 | 2,656.00 | 2,691.00 | 2,691.00 | -0.41% | 2,511 |
| Jul 29, 2026 | 2,681.00 | 2,768.00 | 2,607.00 | 2,702.00 | 2,702.00 | 0.78% | 16,495 |
| Jul 28, 2026 | 2,701.00 | 2,701.00 | 2,673.00 | 2,681.00 | 2,681.00 | -0.74% | 3,124 |
| Jul 27, 2026 | 2,696.00 | 2,762.00 | 2,678.00 | 2,701.00 | 2,701.00 | 0.19% | 3,532 |
| Jul 24, 2026 | 2,727.00 | 2,730.00 | 2,666.00 | 2,696.00 | 2,696.00 | -1.14% | 2,762 |
| Jul 22, 2026 | 2,991.00 | 2,991.00 | 2,694.00 | 2,727.00 | 2,727.00 | -2.43% | 51,367 |
| Jul 21, 2026 | 2,800.00 | 2,815.00 | 2,779.00 | 2,795.00 | 2,795.00 | -0.43% | 7,061 |
| Jul 20, 2026 | 2,917.00 | 2,917.00 | 2,786.00 | 2,807.00 | 2,807.00 | -3.77% | 4,147 |
| Jul 17, 2026 | 2,996.00 | 3,099.00 | 2,855.00 | 2,917.00 | 2,917.00 | -2.64% | 7,700 |
| Jul 16, 2026 | 3,059.00 | 3,184.00 | 2,948.00 | 2,996.00 | 2,996.00 | -2.06% | 2,334 |
| Jul 15, 2026 | 3,065.00 | 3,265.00 | 3,028.00 | 3,059.00 | 3,059.00 | -0.20% | 10,851 |
| Jul 14, 2026 | 3,071.00 | 3,162.00 | 3,008.00 | 3,065.00 | 3,065.00 | -0.20% | 13,353 |
| Jul 13, 2026 | 3,118.00 | 3,100.00 | 2,931.00 | 3,071.00 | 3,071.00 | -1.51% | 2,523 |
| Jul 10, 2026 | 3,146.00 | 3,146.00 | 3,105.00 | 3,118.00 | 3,118.00 | -0.89% | 5,794 |
| Jul 9, 2026 | 3,203.00 | 3,211.00 | 3,130.00 | 3,146.00 | 3,146.00 | -1.78% | 13,480 |
| Jul 8, 2026 | 3,266.00 | 3,271.00 | 3,192.00 | 3,203.00 | 3,203.00 | -1.93% | 29,091 |
| Jul 7, 2026 | 3,291.00 | 3,297.00 | 3,260.00 | 3,266.00 | 3,266.00 | -0.76% | 14,096 |
| Jul 6, 2026 | 3,337.00 | 3,363.00 | 3,269.00 | 3,291.00 | 3,291.00 | -1.38% | 19,122 |
| Jul 3, 2026 | 3,336.00 | 3,349.00 | 3,321.00 | 3,337.00 | 3,337.00 | 0.03% | 1,553 |
| Jul 2, 2026 | 3,400.00 | 3,425.00 | 3,315.00 | 3,336.00 | 3,336.00 | -1.88% | 4,479 |