Sarine Technologies Ltd. (TLV:SARN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 68.90
+0.10 (0.15%)
Dec 4, 2025, 5:24 PM IDT
Sarine Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 68.80 | 68.90 | 68.80 | 68.90 | 68.90 | 0.15% | 3,081 |
| Dec 3, 2025 | 70.60 | 70.60 | 68.00 | 68.80 | 68.80 | -2.55% | 21,335 |
| Dec 2, 2025 | 71.60 | 71.80 | 70.30 | 70.60 | 70.60 | -1.40% | 15,900 |
| Dec 1, 2025 | 71.50 | 72.00 | 71.50 | 71.60 | 71.60 | 0.14% | 3,154 |
| Nov 30, 2025 | 70.20 | 71.80 | 70.20 | 71.50 | 71.50 | 1.85% | 2,236 |
| Nov 27, 2025 | 70.80 | 70.80 | 69.70 | 70.20 | 70.20 | -0.85% | 1,428 |
| Nov 26, 2025 | 71.60 | 71.60 | 70.30 | 70.80 | 70.80 | -1.12% | 6,393 |
| Nov 25, 2025 | 73.50 | 73.50 | 71.50 | 71.60 | 71.60 | -2.59% | 10,404 |
| Nov 24, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | 2,596 |
| Nov 23, 2025 | 73.80 | 74.00 | 71.00 | 73.50 | 73.50 | -0.41% | 16,589 |
| Nov 20, 2025 | 75.40 | 75.40 | 71.00 | 73.80 | 73.80 | -2.12% | 10,824 |
| Nov 19, 2025 | 75.30 | 75.80 | 75.30 | 75.40 | 75.40 | 0.13% | 10,533 |
| Nov 18, 2025 | 74.80 | 77.20 | 74.80 | 75.30 | 75.30 | 0.67% | 860 |
| Nov 17, 2025 | 75.70 | 75.70 | 74.40 | 74.80 | 74.80 | -1.19% | 1,969 |
| Nov 16, 2025 | 75.30 | 76.00 | 76.00 | 75.70 | 75.70 | 0.53% | 1,397 |
| Nov 13, 2025 | 75.00 | 76.00 | 74.30 | 75.30 | 75.30 | 0.40% | 2,613 |
| Nov 12, 2025 | 74.30 | 75.70 | 74.30 | 75.00 | 75.00 | 0.94% | 1,431 |
| Nov 11, 2025 | 73.30 | 74.60 | 73.30 | 74.30 | 74.30 | 1.36% | 3,535 |
| Nov 10, 2025 | 72.90 | 73.40 | 72.90 | 73.30 | 73.30 | 0.55% | 2,047 |
| Nov 9, 2025 | 71.50 | 73.00 | 71.50 | 72.90 | 72.90 | 1.96% | 15,584 |
| Nov 6, 2025 | 73.00 | 73.00 | 71.40 | 71.50 | 71.50 | -2.05% | 72,853 |
| Nov 5, 2025 | 72.70 | 74.50 | 72.70 | 73.00 | 73.00 | 0.41% | 407 |
| Nov 4, 2025 | 72.30 | 79.20 | 73.00 | 72.70 | 72.70 | 0.55% | 976 |
| Nov 3, 2025 | 71.50 | 73.50 | 71.50 | 72.30 | 72.30 | 1.12% | 28,098 |
| Nov 2, 2025 | 72.90 | 72.90 | 71.00 | 71.50 | 71.50 | -1.92% | 43,228 |
| Oct 30, 2025 | 73.00 | 73.50 | 70.60 | 72.90 | 72.90 | -0.14% | 23,039 |
| Oct 29, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | 6,438 |
| Oct 28, 2025 | 72.90 | 73.40 | 72.90 | 73.00 | 73.00 | 0.14% | 581 |
| Oct 27, 2025 | 72.80 | 73.20 | 73.20 | 72.90 | 72.90 | 0.14% | 924 |
| Oct 26, 2025 | 74.40 | 74.40 | 72.50 | 72.80 | 72.80 | -2.15% | 2,418 |
| Oct 23, 2025 | 75.00 | 74.80 | 72.90 | 74.40 | 74.40 | -0.80% | 2,308 |
| Oct 22, 2025 | 76.70 | 76.70 | 74.80 | 75.00 | 75.00 | -2.22% | 3,033 |
| Oct 21, 2025 | 80.10 | 78.00 | 75.00 | 76.70 | 76.70 | -4.24% | 26,616 |
| Oct 20, 2025 | 81.80 | 81.80 | 79.00 | 80.10 | 80.10 | -2.08% | 18,448 |
| Oct 19, 2025 | 80.50 | 81.90 | 80.50 | 81.80 | 81.80 | 1.61% | 10,017 |
| Oct 16, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - | 1,400 |
| Oct 15, 2025 | 81.20 | 81.10 | 79.40 | 80.50 | 80.50 | -0.86% | 11,478 |
| Oct 12, 2025 | 79.70 | 81.40 | 79.70 | 81.20 | 81.20 | 1.88% | 2,762 |
| Oct 9, 2025 | 74.20 | 81.90 | 74.20 | 79.70 | 79.70 | 7.41% | 89,721 |
| Oct 8, 2025 | 71.60 | 75.40 | 71.40 | 74.20 | 74.20 | 3.63% | 113,199 |
| Oct 5, 2025 | 68.70 | 72.40 | 68.20 | 71.60 | 71.60 | 4.22% | 58,527 |
| Sep 30, 2025 | 68.00 | 69.00 | 67.70 | 68.70 | 68.70 | 1.03% | 4,804 |
| Sep 29, 2025 | 67.90 | 68.90 | 68.90 | 68.00 | 68.00 | 0.15% | 531 |
| Sep 28, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - | 7,886 |
| Sep 25, 2025 | 67.60 | 68.40 | 67.60 | 67.90 | 67.90 | 0.44% | 1,213 |
| Sep 21, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - | 988 |
| Sep 18, 2025 | 58.00 | 68.30 | 58.00 | 67.60 | 67.60 | 4.32% | 71,642 |
| Sep 17, 2025 | 68.30 | 68.30 | 63.90 | 64.80 | 64.80 | -5.12% | 34,152 |
| Sep 16, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - | 15,758 |
| Sep 15, 2025 | 66.10 | 69.20 | 66.10 | 68.30 | 68.30 | 3.33% | 2,669 |
| Sep 14, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - | 12,131 |
| Sep 11, 2025 | 66.10 | 66.40 | 66.10 | 66.10 | 66.10 | - | 35,689 |
| Sep 10, 2025 | 66.70 | 66.70 | 65.00 | 66.10 | 66.10 | -0.90% | 92,633 |
| Sep 9, 2025 | 65.90 | 67.40 | 64.90 | 66.70 | 66.70 | 5.87% | 130,467 |
| Sep 8, 2025 | 56.90 | 63.70 | 56.90 | 63.00 | 63.00 | 10.72% | 232,373 |
| Sep 7, 2025 | 56.00 | 58.00 | 56.00 | 56.90 | 56.90 | 6.36% | 48,312 |
| Sep 4, 2025 | 52.90 | 53.90 | 52.90 | 53.50 | 53.50 | 1.13% | 3,274 |
| Sep 3, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - | 522 |
| Sep 2, 2025 | 52.80 | 53.50 | 52.80 | 52.90 | 52.90 | 0.19% | 390 |
| Sep 1, 2025 | 53.70 | 53.70 | 52.50 | 52.80 | 52.80 | -1.68% | 3,504 |
| Aug 31, 2025 | 53.80 | 53.80 | 53.60 | 53.70 | 53.70 | -0.19% | 1,192 |
| Aug 28, 2025 | 49.80 | 54.10 | 49.80 | 53.80 | 53.80 | 0.19% | 1,066 |
| Aug 27, 2025 | 53.50 | 54.00 | 53.40 | 53.70 | 53.70 | 0.37% | 10,449 |
| Aug 26, 2025 | 53.80 | 53.80 | 53.50 | 53.50 | 53.50 | -0.56% | 5,980 |
| Aug 25, 2025 | 56.00 | 56.00 | 53.80 | 53.80 | 53.80 | 4.26% | 3,895 |
| Aug 24, 2025 | 51.90 | 51.90 | 51.60 | 51.60 | 51.60 | - | 6,188 |
| Aug 21, 2025 | 52.10 | 52.10 | 51.30 | 51.60 | 51.60 | -0.96% | 2,410 |
| Aug 20, 2025 | 52.50 | 52.50 | 50.90 | 52.10 | 52.10 | -0.76% | 31,418 |
| Aug 19, 2025 | 51.60 | 53.30 | 52.40 | 52.50 | 52.50 | 1.74% | 18,566 |
| Aug 18, 2025 | 51.50 | 52.20 | 51.30 | 51.60 | 51.60 | 0.19% | 4,944 |
| Aug 17, 2025 | 51.50 | 52.20 | 51.50 | 51.50 | 51.50 | - | 13,838 |
| Aug 14, 2025 | 51.30 | 51.60 | 51.30 | 51.50 | 51.50 | 0.39% | 31,023 |
| Aug 13, 2025 | 54.70 | 53.40 | 50.80 | 51.30 | 51.30 | -6.22% | 189,761 |
| Aug 12, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - | 201 |
| Aug 11, 2025 | 54.90 | 54.90 | 54.00 | 54.70 | 54.70 | -0.36% | 60,991 |
| Aug 10, 2025 | 53.50 | 56.20 | 53.50 | 54.90 | 54.90 | 2.62% | 93,132 |
| Aug 7, 2025 | 57.50 | 58.10 | 53.50 | 53.50 | 53.50 | -6.96% | 648,031 |
| Aug 6, 2025 | 58.20 | 58.20 | 57.50 | 57.50 | 57.50 | -1.20% | 22,044 |
| Aug 5, 2025 | 62.40 | 58.30 | 56.80 | 58.20 | 58.20 | -6.73% | 35,179 |
| Aug 4, 2025 | 62.50 | 62.50 | 62.20 | 62.40 | 62.40 | -0.16% | 1,196 |
| Jul 31, 2025 | 59.10 | 64.00 | 53.80 | 62.50 | 62.50 | 5.75% | 2,586 |
| Jul 30, 2025 | 61.80 | 61.80 | 58.50 | 59.10 | 59.10 | -4.37% | 10,695 |
| Jul 29, 2025 | 62.10 | 62.60 | 61.70 | 61.80 | 61.80 | -0.48% | 74,466 |
| Jul 28, 2025 | 60.90 | 62.70 | 60.90 | 62.10 | 62.10 | 1.97% | 2,431 |
| Jul 27, 2025 | 59.30 | 61.30 | 59.10 | 60.90 | 60.90 | 2.70% | 104,521 |
| Jul 24, 2025 | 57.00 | 60.00 | 56.90 | 59.30 | 59.30 | 10.63% | 193,861 |
| Jul 23, 2025 | 54.10 | 54.40 | 53.10 | 53.60 | 53.60 | -0.92% | 20,240 |
| Jul 22, 2025 | 55.70 | 54.30 | 53.90 | 54.10 | 54.10 | -2.87% | 30,226 |
| Jul 21, 2025 | 56.80 | 57.80 | 55.00 | 55.70 | 55.70 | -1.94% | 55,629 |
| Jul 20, 2025 | 57.40 | 57.80 | 56.00 | 56.80 | 56.80 | -1.05% | 64,394 |
| Jul 17, 2025 | 56.40 | 58.40 | 56.40 | 57.40 | 57.40 | 1.77% | 3,687 |
| Jul 16, 2025 | 57.10 | 57.10 | 56.40 | 56.40 | 56.40 | -1.23% | 15,299 |
| Jul 15, 2025 | 57.50 | 57.50 | 57.00 | 57.10 | 57.10 | -0.70% | 2,837 |
| Jul 14, 2025 | 57.40 | 57.70 | 57.30 | 57.50 | 57.50 | 0.17% | 34,408 |
| Jul 13, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - | 2,564 |
| Jul 10, 2025 | 56.20 | 57.50 | 56.20 | 57.40 | 57.40 | 2.14% | 18,563 |
| Jul 9, 2025 | 56.10 | 56.70 | 56.10 | 56.20 | 56.20 | 0.18% | 29,597 |
| Jul 8, 2025 | 55.90 | 56.10 | 51.40 | 56.10 | 56.10 | 0.36% | 24,273 |
| Jul 7, 2025 | 55.80 | 56.20 | 55.60 | 55.90 | 55.90 | 0.18% | 94,362 |
| Jul 6, 2025 | 56.20 | 56.60 | 55.20 | 55.80 | 55.80 | -0.71% | 48,631 |