Zvi Sarfati & Sons Investments & Constructions Ltd. (TLV:SRFT)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,999.00
-24.00 (-0.79%)
Oct 1, 2026, 2:24 PM IDT
TLV:SRFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3,125.00 | 3,125.00 | 2,999.00 | 3,023.00 | 3,023.00 | -3.26% | 331 |
| Sep 30, 2026 | 3,100.00 | 3,136.00 | 3,057.00 | 3,125.00 | 3,125.00 | 0.81% | 2,097 |
| Sep 29, 2026 | 3,122.00 | 3,200.00 | 3,049.00 | 3,100.00 | 3,100.00 | -0.70% | 12,698 |
| Sep 28, 2026 | 3,164.00 | 3,148.00 | 3,020.00 | 3,122.00 | 3,122.00 | -1.33% | 3,578 |
| Sep 24, 2026 | 3,215.00 | 3,215.00 | 3,063.00 | 3,164.00 | 3,164.00 | -1.59% | 13,661 |
| Sep 23, 2026 | 3,224.00 | 3,215.00 | 3,069.00 | 3,215.00 | 3,215.00 | -0.28% | 23,401 |
| Sep 22, 2026 | 3,212.00 | 3,305.00 | 3,198.00 | 3,224.00 | 3,224.00 | 0.37% | 2,618 |
| Sep 17, 2026 | 3,376.00 | 3,376.00 | 3,180.00 | 3,212.00 | 3,212.00 | 0.85% | 11,280 |
| Sep 16, 2026 | 3,064.00 | 3,251.00 | 3,064.00 | 3,185.00 | 3,185.00 | 3.95% | 4,096 |
| Sep 15, 2026 | 3,022.00 | 3,093.00 | 3,002.00 | 3,064.00 | 3,064.00 | 1.39% | 4,408 |
| Sep 14, 2026 | 3,168.00 | 3,161.00 | 2,950.00 | 3,022.00 | 3,022.00 | -4.61% | 4,667 |
| 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 |