Skip to main content
Shufersal Ltd (TLV:SAE)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,650.00
-50.00 (-1.06%)
Mar 9, 2026, 5:24 PM IDT

Shufersal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,683.004,774.004,631.004,656.00--0.94%106,336
Mar 6, 20264,683.004,755.004,658.004,700.004,700.000.86%743,298
Mar 5, 20264,580.004,689.004,571.004,660.004,660.000.87%836,842
Mar 4, 20264,700.004,700.004,529.004,620.004,620.002.01%586,127
Mar 2, 20264,475.004,690.004,432.004,529.004,529.003.17%995,119
Feb 27, 20264,457.004,490.004,380.004,390.004,390.00-1.50%506,271
Feb 26, 20264,403.004,499.004,343.004,457.004,457.001.23%1,055,660
Feb 25, 20264,434.004,437.004,294.004,403.004,403.00-492,388
Feb 24, 20264,505.004,521.004,344.004,403.004,403.00-2.16%400,009
Feb 23, 20264,456.004,509.004,432.004,500.004,500.001.03%367,354
Feb 20, 20264,416.004,484.004,400.004,454.004,454.000.47%989,940
Feb 19, 20264,369.004,465.004,367.004,433.004,433.000.98%1,397,471
Feb 18, 20264,450.004,480.004,349.004,390.004,390.00-1.35%305,945
Feb 17, 20264,432.004,458.004,299.004,450.004,450.00-0.63%411,355
Feb 16, 20264,531.004,588.004,421.004,478.004,478.00-0.47%247,940
Feb 13, 20264,510.004,556.004,477.004,499.004,499.00-0.60%350,754
Feb 12, 20264,430.004,546.004,415.004,526.004,526.002.17%466,623
Feb 11, 20264,386.004,504.004,386.004,430.004,430.000.68%512,694
Feb 10, 20264,400.004,429.004,378.004,400.004,400.00-300,634
Feb 9, 20264,350.004,400.004,281.004,400.004,400.001.62%265,105
Feb 6, 20264,360.004,377.004,292.004,330.004,330.00-0.69%771,181
Feb 5, 20264,333.004,429.004,300.004,360.004,360.000.62%2,374,796
Feb 4, 20264,273.004,384.004,217.004,333.004,333.001.83%1,756,754
Feb 3, 20264,198.004,276.004,156.004,255.004,255.001.84%328,489
Feb 2, 20264,029.004,178.004,029.004,178.004,178.004.35%352,187
Jan 30, 20264,058.004,079.003,977.004,004.004,004.00-1.77%266,577
Jan 29, 20264,054.004,090.004,012.004,076.004,076.000.54%199,720
Jan 28, 20264,086.004,131.004,042.004,054.004,054.00-1.34%178,352
Jan 27, 20264,161.004,167.004,090.004,109.004,109.00-1.44%224,893
Jan 26, 20264,104.004,180.004,086.004,169.004,169.001.81%320,563
Jan 23, 20264,046.004,095.004,023.004,095.004,095.000.79%682,615
Jan 22, 20264,009.004,088.004,007.004,063.004,063.001.35%218,651
Jan 21, 20264,027.004,058.003,983.004,009.004,009.00-0.79%397,130
Jan 20, 20264,075.004,075.003,965.004,041.004,041.00-0.83%251,489
Jan 19, 20264,050.004,104.004,040.004,075.004,075.00-0.73%327,059
Jan 16, 20264,133.004,133.004,060.004,105.004,105.00-0.10%212,548
Jan 15, 20264,166.004,192.004,029.004,109.004,109.00-1.75%319,359
Jan 14, 20264,198.004,241.004,164.004,182.004,182.000.02%312,090
Jan 13, 20264,168.004,198.004,126.004,181.004,181.00-0.12%327,446
Jan 12, 20264,171.004,204.004,138.004,186.004,186.00-0.33%235,551
Jan 9, 20264,145.004,216.004,145.004,200.004,200.001.67%125,510
Jan 8, 20264,209.004,287.004,080.004,131.004,131.00-2.48%870,650
Jan 7, 20264,191.004,260.004,175.004,236.004,236.001.46%418,142
Jan 6, 20264,263.004,263.004,122.004,175.004,175.00-1.35%506,465
Jan 5, 20264,136.004,233.004,099.004,232.004,232.003.35%508,739
Jan 1, 20263,941.004,100.003,902.004,095.004,095.002.99%229,991
Dec 31, 20254,025.004,063.003,976.003,976.003,976.00-1.22%626,575
Dec 30, 20253,988.004,068.003,976.004,025.004,025.001.00%570,017
Dec 29, 20253,980.004,035.003,962.003,985.003,985.000.38%484,833
Dec 28, 20253,980.004,141.003,970.003,970.003,970.00-2.34%230,142
Dec 25, 20254,184.004,197.004,042.004,065.004,065.00-3.33%470,259
Dec 24, 20254,164.004,219.004,124.004,205.004,205.001.28%407,060
Dec 23, 20254,110.004,200.004,092.004,152.004,152.001.02%340,209
Dec 22, 20254,110.004,129.004,072.004,110.004,110.00-363,746
Dec 21, 20254,110.004,110.004,078.004,110.004,110.000.56%70,793
Dec 18, 20254,082.004,165.004,065.004,087.004,087.000.57%561,339
Dec 17, 20254,079.004,097.004,055.004,064.004,064.000.10%292,326
Dec 16, 20254,006.004,100.003,995.004,060.004,060.000.74%291,959
Dec 15, 20254,100.004,100.004,021.004,030.004,030.00-1.59%401,381
Dec 14, 20254,030.004,095.004,013.004,095.004,095.002.32%181,588
Dec 11, 20253,951.004,012.003,917.004,002.004,002.000.81%271,485
Dec 10, 20253,980.004,003.003,950.003,970.003,970.00-0.25%213,011
Dec 9, 20254,026.004,042.003,962.003,980.003,980.00-1.14%326,063
Dec 8, 20253,954.004,052.003,954.004,026.004,026.000.65%240,879
Dec 7, 20253,990.004,000.003,965.004,000.004,000.000.63%171,673
Dec 4, 20253,946.003,975.003,936.003,975.003,975.000.73%385,905
Dec 3, 20253,936.003,968.003,915.003,946.003,946.000.51%383,574
Dec 2, 20253,895.003,928.003,855.003,926.003,926.000.80%569,693
Dec 1, 20253,803.003,895.003,728.003,895.003,895.002.37%1,460,904
Nov 30, 20253,901.003,930.003,788.003,805.003,805.00-2.44%1,154,254
Nov 27, 20253,948.003,955.003,822.003,900.003,900.00-7.14%3,312,132
Nov 26, 20254,221.004,295.004,184.004,200.004,200.00-2.23%267,856
Nov 25, 20254,267.004,319.004,223.004,296.004,296.000.94%226,837
Nov 24, 20254,286.004,340.004,223.004,256.004,256.000.78%384,614
Nov 23, 20254,249.004,290.004,202.004,223.004,223.00-175,128
Nov 20, 20254,279.004,299.004,201.004,223.004,223.00-1.10%299,120
Nov 19, 20254,306.004,336.004,254.004,270.004,270.00-0.84%340,587
Nov 18, 20254,305.004,347.004,262.004,306.004,306.00-272,130
Nov 17, 20254,324.004,325.004,220.004,306.004,306.00-0.42%475,693
Nov 16, 20254,200.004,335.004,181.004,324.004,324.001.26%121,058
Nov 13, 20254,311.004,330.004,224.004,270.004,270.00-0.72%282,333
Nov 12, 20254,147.004,355.004,119.004,301.004,301.004.39%1,624,729
Nov 11, 20254,092.004,142.004,066.004,120.004,120.000.49%584,719
Nov 10, 20254,056.004,145.004,056.004,100.004,100.001.23%894,764
Nov 9, 20254,071.004,143.004,016.004,050.004,050.00-0.52%162,565
Nov 6, 20254,053.004,109.004,029.004,071.004,071.000.94%859,682
Nov 5, 20254,088.004,108.004,032.004,033.004,033.00-1.49%262,588
Nov 4, 20254,078.004,106.004,061.004,094.004,094.00-0.34%281,187
Nov 3, 20254,041.004,137.004,041.004,108.004,108.001.16%294,673
Nov 2, 20254,060.004,075.004,026.004,061.004,061.000.02%154,797
Oct 30, 20254,059.004,079.004,016.004,060.004,060.00-0.54%1,150,485
Oct 29, 20254,010.004,121.004,005.004,082.004,082.001.90%369,507
Oct 28, 20254,027.004,070.003,966.004,006.004,006.00-0.84%762,435
Oct 27, 20254,090.004,100.004,025.004,040.004,040.00-1.22%280,487
Oct 26, 20254,112.004,135.004,071.004,090.004,090.000.15%284,555
Oct 23, 20253,966.004,084.003,966.004,084.004,084.002.36%539,197
Oct 22, 20253,927.003,998.003,927.003,990.003,990.001.24%362,410
Oct 21, 20253,985.003,995.003,908.003,941.003,941.00-0.73%325,827
Oct 20, 20254,040.004,040.003,960.003,970.003,970.00-1.73%522,043
Oct 19, 20254,073.004,107.004,004.004,040.004,040.00-0.02%205,669