Zvi Sarfati & Sons Investments & Constructions Ltd. (TLV:SRFT)
Israel · Delayed Price · Currency is ILS · Price in ILA 3,938.00
+4.00 (0.10%)
May 15, 2026, 1:44 PM IDT
TLV:SRFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 3,947.00 | 3,961.00 | 3,905.00 | 3,934.00 | 3,934.00 | -0.33% | 1,823 |
| May 13, 2026 | 4,034.00 | 4,040.00 | 3,931.00 | 3,947.00 | 3,947.00 | -2.16% | 25,153 |
| May 12, 2026 | 4,100.00 | 4,100.00 | 3,977.00 | 4,034.00 | 4,034.00 | 0.15% | 11,562 |
| May 11, 2026 | 4,300.00 | 4,300.00 | 4,000.00 | 4,028.00 | 4,028.00 | -6.33% | 21,802 |
| May 8, 2026 | 4,150.00 | 4,357.00 | 4,150.00 | 4,300.00 | 4,300.00 | 3.61% | 4,523 |
| May 7, 2026 | 4,338.00 | 4,379.00 | 4,150.00 | 4,150.00 | 4,150.00 | -4.33% | 57,909 |
| May 6, 2026 | 4,269.00 | 4,525.00 | 4,269.00 | 4,338.00 | 4,338.00 | 1.62% | 4,712 |
| May 5, 2026 | 4,219.00 | 4,296.00 | 4,202.00 | 4,269.00 | 4,269.00 | 1.19% | 5,525 |
| May 4, 2026 | 4,316.00 | 4,408.00 | 4,201.00 | 4,219.00 | 4,219.00 | -2.25% | 4,308 |
| May 1, 2026 | 4,120.00 | 4,399.00 | 4,120.00 | 4,316.00 | 4,316.00 | 4.76% | 4,917 |
| Apr 30, 2026 | 4,167.00 | 4,287.00 | 4,108.00 | 4,120.00 | 4,120.00 | -1.13% | 15,414 |
| Apr 29, 2026 | 4,133.00 | 4,193.00 | 4,133.00 | 4,167.00 | 4,167.00 | 0.82% | 1,161 |
| Apr 28, 2026 | 4,120.00 | 4,299.00 | 4,120.00 | 4,133.00 | 4,133.00 | 0.32% | 6,085 |
| Apr 27, 2026 | 4,183.00 | 4,183.00 | 4,097.00 | 4,120.00 | 4,120.00 | -1.51% | 4,995 |
| Apr 24, 2026 | 4,293.00 | 4,293.00 | 4,121.00 | 4,183.00 | 4,183.00 | -2.56% | 2,443 |
| Apr 23, 2026 | 4,208.00 | 4,490.00 | 4,097.00 | 4,293.00 | 4,293.00 | 2.02% | 787 |
| Apr 20, 2026 | 4,380.00 | 4,380.00 | 4,199.00 | 4,208.00 | 4,208.00 | -3.93% | 1,093 |
| Apr 17, 2026 | 3,999.00 | 4,380.00 | 3,999.00 | 4,380.00 | 4,380.00 | 9.47% | 4,813 |
| Apr 16, 2026 | 4,149.00 | 4,166.00 | 3,990.00 | 4,001.00 | 4,001.00 | -3.57% | 8,821 |
| Apr 15, 2026 | 4,174.00 | 4,174.00 | 3,985.00 | 4,149.00 | 4,149.00 | -0.60% | 7,472 |
| Apr 14, 2026 | 4,160.00 | 4,200.00 | 4,153.00 | 4,174.00 | 4,174.00 | 0.34% | 2,432 |
| Apr 13, 2026 | 4,166.00 | 4,182.00 | 4,100.00 | 4,160.00 | 4,160.00 | -0.14% | 1,198 |
| Apr 10, 2026 | 4,136.00 | 4,256.00 | 4,100.00 | 4,166.00 | 4,166.00 | 0.73% | 4,079 |
| Apr 9, 2026 | 4,215.00 | 4,215.00 | 4,088.00 | 4,136.00 | 4,136.00 | -1.87% | 960 |
| Apr 6, 2026 | 4,282.00 | 4,282.00 | 4,192.00 | 4,215.00 | 4,215.00 | -1.56% | 335 |
| Apr 3, 2026 | 4,151.00 | 4,442.00 | 3,993.00 | 4,282.00 | 4,282.00 | 3.16% | 1,033 |
| Mar 31, 2026 | 4,006.00 | 4,176.00 | 3,926.00 | 4,151.00 | 4,151.00 | 3.62% | 5,529 |
| Mar 30, 2026 | 4,161.00 | 4,172.00 | 3,962.00 | 4,006.00 | 4,006.00 | -3.73% | 1,467 |
| Mar 27, 2026 | 4,578.00 | 4,578.00 | 4,002.00 | 4,161.00 | 4,161.00 | -1.84% | 365 |
| Mar 26, 2026 | 4,215.00 | 4,252.00 | 4,215.00 | 4,239.00 | 4,239.00 | 0.57% | 879 |
| Mar 25, 2026 | 4,249.00 | 4,279.00 | 4,185.00 | 4,215.00 | 4,215.00 | -0.80% | 452 |
| Mar 24, 2026 | 4,362.00 | 4,434.00 | 4,200.00 | 4,249.00 | 4,249.00 | -2.59% | 62,492 |
| Mar 23, 2026 | 4,395.00 | 4,430.00 | 4,184.00 | 4,362.00 | 4,362.00 | -0.75% | 1,237 |
| Mar 20, 2026 | 4,395.00 | 4,615.00 | 4,351.00 | 4,395.00 | 4,395.00 | - | 3,760 |
| Mar 19, 2026 | 4,594.00 | 4,594.00 | 4,318.00 | 4,395.00 | 4,395.00 | -4.33% | 5,050 |
| Mar 18, 2026 | 4,465.00 | 4,730.00 | 4,465.00 | 4,594.00 | 4,594.00 | 2.89% | 859 |
| Mar 17, 2026 | 4,505.00 | 4,505.00 | 4,359.00 | 4,465.00 | 4,465.00 | -0.73% | 2,638 |
| Mar 16, 2026 | 4,691.00 | 4,691.00 | 4,300.00 | 4,498.00 | 4,498.00 | -4.11% | 13,655 |
| Mar 13, 2026 | 4,657.00 | 4,918.00 | 4,530.00 | 4,691.00 | 4,691.00 | 0.73% | 812 |
| Mar 12, 2026 | 4,764.00 | 4,992.00 | 4,595.00 | 4,657.00 | 4,657.00 | -2.25% | 2,547 |
| Mar 11, 2026 | 4,740.00 | 4,819.00 | 4,638.00 | 4,764.00 | 4,764.00 | 0.51% | 687 |
| Mar 10, 2026 | 4,796.00 | 4,820.00 | 4,555.00 | 4,740.00 | 4,740.00 | -1.17% | 11,768 |
| Mar 9, 2026 | 4,962.00 | 4,962.00 | 4,711.00 | 4,796.00 | 4,796.00 | -3.35% | 6,057 |
| Mar 6, 2026 | 4,903.00 | 5,040.00 | 4,755.00 | 4,962.00 | 4,962.00 | 1.20% | 1,596 |
| Mar 5, 2026 | 4,930.00 | 5,000.00 | 4,798.00 | 4,903.00 | 4,903.00 | -0.55% | 3,081 |
| Mar 4, 2026 | 4,916.00 | 5,041.00 | 4,890.00 | 4,930.00 | 4,930.00 | 0.28% | 5,270 |
| Mar 2, 2026 | 4,765.00 | 5,062.00 | 4,765.00 | 4,916.00 | 4,916.00 | 3.17% | 3,966 |
| Feb 27, 2026 | 4,717.00 | 4,770.00 | 4,712.00 | 4,765.00 | 4,765.00 | 1.02% | 1,892 |
| Feb 26, 2026 | 4,597.00 | 4,780.00 | 4,501.00 | 4,717.00 | 4,717.00 | 2.61% | 2,941 |
| Feb 25, 2026 | 4,730.00 | 4,855.00 | 4,500.00 | 4,597.00 | 4,597.00 | -2.81% | 7,568 |