Skip to main content
Shufersal Ltd (TLV:SAE)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,496.00
-24.00 (-0.53%)
Apr 28, 2026, 5:27 PM IDT

Shufersal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20264,535.004,539.004,485.004,520.004,520.000.02%196,722
Apr 24, 20264,520.004,558.004,500.004,519.004,519.00-1.12%500,732
Apr 23, 20264,560.004,678.004,503.004,570.004,570.001.53%546,653
Apr 20, 20264,456.004,507.004,456.004,501.004,501.000.94%292,724
Apr 17, 20264,485.004,490.004,443.004,459.004,459.00-172,249
Apr 16, 20264,496.004,555.004,428.004,459.004,459.00-0.47%757,796
Apr 15, 20264,401.004,500.004,401.004,480.004,480.00-682,198
Apr 14, 20264,456.004,534.004,452.004,480.004,480.00-3.66%942,868
Apr 13, 20264,787.004,801.004,633.004,650.004,501.56-2.86%1,086,289
Apr 10, 20264,648.004,822.004,640.004,787.004,634.193.41%467,129
Apr 9, 20264,600.004,649.004,538.004,629.004,481.230.83%515,533
Apr 6, 20264,546.004,591.004,479.004,591.004,444.451.48%418,665
Apr 3, 20264,593.004,593.004,405.004,524.004,379.59-1.50%465,753
Mar 31, 20264,220.004,625.004,220.004,593.004,446.3814.83%2,436,578
Mar 30, 20264,070.004,096.003,959.004,000.003,872.31-1.38%1,328,034
Mar 27, 20264,141.004,207.004,056.004,056.003,926.53-4.90%987,512
Mar 26, 20264,279.004,318.004,217.004,265.004,128.850.02%310,010
Mar 25, 20264,341.004,358.004,250.004,264.004,127.89-1.50%415,550
Mar 24, 20264,336.004,419.004,310.004,329.004,190.81-1.21%305,511
Mar 23, 20264,349.004,455.004,321.004,382.004,242.120.46%518,944
Mar 20, 20264,445.004,458.004,362.004,362.004,222.76-1.53%361,903
Mar 19, 20264,501.004,519.004,413.004,430.004,288.59-1.58%360,959
Mar 18, 20264,523.004,553.004,473.004,501.004,357.32-0.42%342,857
Mar 17, 20264,433.004,544.004,390.004,520.004,375.711.60%291,181
Mar 16, 20264,512.004,548.004,382.004,449.004,306.98-1.40%361,873
Mar 13, 20264,500.004,537.004,438.004,512.004,367.97-241,321
Mar 12, 20264,568.004,573.004,430.004,512.004,367.97-1.87%650,992
Mar 11, 20264,584.004,641.004,571.004,598.004,451.22-1.54%547,967
Mar 10, 20264,621.004,694.004,574.004,670.004,520.930.43%321,410
Mar 9, 20264,683.004,774.004,631.004,650.004,501.56-1.06%533,194
Mar 6, 20264,683.004,755.004,658.004,700.004,549.970.86%743,298
Mar 5, 20264,580.004,689.004,571.004,660.004,511.250.87%836,842
Mar 4, 20264,700.004,700.004,529.004,620.004,472.522.01%586,127
Mar 2, 20264,475.004,690.004,432.004,529.004,384.433.17%995,119
Feb 27, 20264,457.004,490.004,380.004,390.004,249.86-1.50%506,271
Feb 26, 20264,403.004,499.004,343.004,457.004,314.731.23%1,055,660
Feb 25, 20264,434.004,437.004,294.004,403.004,262.45-492,388
Feb 24, 20264,505.004,521.004,344.004,403.004,262.45-2.16%400,009
Feb 23, 20264,456.004,509.004,432.004,500.004,356.351.03%367,354
Feb 20, 20264,416.004,484.004,400.004,454.004,311.820.47%989,940
Feb 19, 20264,369.004,465.004,367.004,433.004,291.490.98%1,397,471
Feb 18, 20264,450.004,480.004,349.004,390.004,249.86-1.35%305,945
Feb 17, 20264,432.004,458.004,299.004,450.004,307.95-0.63%411,355
Feb 16, 20264,531.004,588.004,421.004,478.004,335.05-0.47%247,940
Feb 13, 20264,510.004,556.004,477.004,499.004,355.38-0.60%350,754
Feb 12, 20264,430.004,546.004,415.004,526.004,381.522.17%466,623
Feb 11, 20264,386.004,504.004,386.004,430.004,288.590.68%512,694
Feb 10, 20264,400.004,429.004,378.004,400.004,259.54-300,634
Feb 9, 20264,350.004,400.004,281.004,400.004,259.541.62%265,105
Feb 6, 20264,360.004,377.004,292.004,330.004,191.78-0.69%771,181
Feb 5, 20264,333.004,429.004,300.004,360.004,220.820.62%2,374,796
Feb 4, 20264,273.004,384.004,217.004,333.004,194.681.83%1,756,754
Feb 3, 20264,198.004,276.004,156.004,255.004,119.171.84%328,489
Feb 2, 20264,029.004,178.004,029.004,178.004,044.634.35%352,187
Jan 30, 20264,058.004,079.003,977.004,004.003,876.19-1.77%266,577
Jan 29, 20264,054.004,090.004,012.004,076.003,945.890.54%199,720
Jan 28, 20264,086.004,131.004,042.004,054.003,924.59-1.34%178,352
Jan 27, 20264,161.004,167.004,090.004,109.003,977.83-1.44%224,893
Jan 26, 20264,104.004,180.004,086.004,169.004,035.921.81%320,563
Jan 23, 20264,046.004,095.004,023.004,095.003,964.280.79%682,615
Jan 22, 20264,009.004,088.004,007.004,063.003,933.301.35%218,651
Jan 21, 20264,027.004,058.003,983.004,009.003,881.03-0.79%397,130
Jan 20, 20264,075.004,075.003,965.004,041.003,912.00-0.83%251,489
Jan 19, 20264,050.004,104.004,040.004,075.003,944.92-0.73%327,059
Jan 16, 20264,133.004,133.004,060.004,105.003,973.96-0.10%212,548
Jan 15, 20264,166.004,192.004,029.004,109.003,977.83-1.75%319,359
Jan 14, 20264,198.004,241.004,164.004,182.004,048.500.02%312,090
Jan 13, 20264,168.004,198.004,126.004,181.004,047.54-0.12%327,446
Jan 12, 20264,171.004,204.004,138.004,186.004,052.38-0.33%235,551
Jan 9, 20264,145.004,216.004,145.004,200.004,065.931.67%125,510
Jan 8, 20264,209.004,287.004,080.004,131.003,999.13-2.48%870,650
Jan 7, 20264,191.004,260.004,175.004,236.004,100.781.46%418,142
Jan 6, 20264,263.004,263.004,122.004,175.004,041.73-1.35%506,465
Jan 5, 20264,136.004,233.004,099.004,232.004,096.913.35%508,739
Jan 1, 20263,941.004,100.003,902.004,095.003,964.282.99%229,991
Dec 31, 20254,025.004,063.003,976.003,976.003,849.08-1.22%626,575
Dec 30, 20253,988.004,068.003,976.004,025.003,896.521.00%570,017
Dec 29, 20253,980.004,035.003,962.003,985.003,857.790.38%484,833
Dec 28, 20253,980.004,141.003,970.003,970.003,843.27-2.34%230,142
Dec 25, 20254,184.004,197.004,042.004,065.003,935.24-3.33%470,259
Dec 24, 20254,164.004,219.004,124.004,205.004,070.771.28%407,060
Dec 23, 20254,110.004,200.004,092.004,152.004,019.461.02%340,209
Dec 22, 20254,110.004,129.004,072.004,110.003,978.80-363,746
Dec 21, 20254,110.004,110.004,078.004,110.003,978.800.56%70,793
Dec 18, 20254,082.004,165.004,065.004,087.003,956.540.57%561,339
Dec 17, 20254,079.004,097.004,055.004,064.003,934.270.10%292,326
Dec 16, 20254,006.004,100.003,995.004,060.003,930.400.74%291,959
Dec 15, 20254,100.004,100.004,021.004,030.003,901.36-1.59%401,381
Dec 14, 20254,030.004,095.004,013.004,095.003,964.282.32%181,588
Dec 11, 20253,951.004,012.003,917.004,002.003,874.250.81%271,485
Dec 10, 20253,980.004,003.003,950.003,970.003,843.27-0.25%213,011
Dec 9, 20254,026.004,042.003,962.003,980.003,852.95-1.14%326,063
Dec 8, 20253,954.004,052.003,954.004,026.003,897.480.65%240,879
Dec 7, 20253,990.004,000.003,965.004,000.003,872.310.63%171,673
Dec 4, 20253,946.003,975.003,936.003,975.003,848.110.73%385,905
Dec 3, 20253,936.003,968.003,915.003,946.003,820.040.51%383,574
Dec 2, 20253,895.003,928.003,855.003,926.003,800.680.80%569,693
Dec 1, 20253,803.003,895.003,728.003,895.003,770.672.37%1,460,904
Nov 30, 20253,901.003,930.003,788.003,805.003,683.54-2.44%1,154,254
Nov 27, 20253,948.003,955.003,822.003,900.003,775.51-7.14%3,312,132