Sarine Technologies Ltd. (TLV:SARN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 50.80
+0.30 (0.59%)
Mar 9, 2026, 5:24 PM IDT
Sarine Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50.50 | 50.90 | 50.50 | 50.90 | - | 0.79% | 14,831 |
| Mar 6, 2026 | 49.00 | 50.80 | 49.00 | 50.50 | 50.50 | -0.59% | 2,781 |
| Mar 5, 2026 | 52.90 | 52.90 | 48.90 | 50.80 | 50.80 | -3.97% | 65,602 |
| Mar 4, 2026 | 55.00 | 55.00 | 55.00 | 52.90 | 52.90 | 4.75% | 2,104 |
| Mar 2, 2026 | 51.90 | 51.90 | 49.80 | 50.50 | 50.50 | -2.70% | 30,700 |
| Feb 27, 2026 | 50.70 | 52.90 | 50.70 | 51.90 | 51.90 | 2.37% | 13,965 |
| Feb 26, 2026 | 51.10 | 51.10 | 50.10 | 50.70 | 50.70 | -0.78% | 1,342 |
| Feb 25, 2026 | 51.60 | 51.40 | 50.30 | 51.10 | 51.10 | -0.97% | 12,166 |
| Feb 24, 2026 | 51.60 | 51.60 | 50.50 | 51.60 | 51.60 | - | 39,327 |
| Feb 23, 2026 | 52.30 | 52.30 | 51.50 | 51.60 | 51.60 | -1.34% | 38,065 |
| Feb 20, 2026 | 52.40 | 52.40 | 51.70 | 52.30 | 52.30 | -0.19% | 700 |
| Feb 19, 2026 | 52.90 | 52.90 | 52.00 | 52.40 | 52.40 | -0.95% | 3,092 |
| Feb 18, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - | 182 |
| Feb 17, 2026 | 52.40 | 53.30 | 52.40 | 52.90 | 52.90 | 0.95% | 1,972 |
| Feb 16, 2026 | 52.30 | 53.10 | 52.30 | 52.40 | 52.40 | 0.19% | 567 |
| Feb 13, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - | 1,565 |
| Feb 12, 2026 | 53.70 | 54.00 | 51.60 | 52.30 | 52.30 | -2.61% | 16,999 |
| Feb 11, 2026 | 54.10 | 54.20 | 53.70 | 53.70 | 53.70 | -0.74% | 21,059 |
| Feb 10, 2026 | 53.00 | 55.10 | 53.00 | 54.10 | 54.10 | 2.08% | 8,911 |
| Feb 9, 2026 | 51.70 | 53.00 | 52.00 | 53.00 | 53.00 | 2.51% | 11,836 |
| Feb 6, 2026 | 51.20 | 52.50 | 51.20 | 51.70 | 51.70 | 0.98% | 2,879 |
| Feb 5, 2026 | 55.20 | 51.20 | 51.20 | 51.20 | 51.20 | -7.25% | 62,741 |
| Feb 4, 2026 | 55.50 | 56.00 | 54.60 | 55.20 | 55.20 | -0.54% | 9,194 |
| Feb 3, 2026 | 55.20 | 57.00 | 53.90 | 55.50 | 55.50 | 0.54% | 103,643 |
| Feb 2, 2026 | 55.90 | 57.50 | 53.50 | 55.20 | 55.20 | -1.25% | 15,831 |
| Jan 30, 2026 | 54.80 | 56.80 | 54.00 | 55.90 | 55.90 | 2.01% | 10,262 |
| Jan 29, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - | 2,120 |
| Jan 28, 2026 | 52.50 | 56.80 | 52.50 | 54.80 | 54.80 | 4.38% | 14,667 |
| Jan 27, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 0.96% | 17,461 |
| Jan 26, 2026 | 51.00 | 52.20 | 51.20 | 52.00 | 52.00 | 1.96% | 28,812 |
| Jan 23, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 8,494 |
| Jan 22, 2026 | 53.20 | 53.20 | 51.50 | 52.00 | 52.00 | -2.26% | 10,252 |
| Jan 21, 2026 | 54.70 | 54.70 | 53.00 | 53.20 | 53.20 | -2.74% | 36,312 |
| Jan 20, 2026 | 56.80 | 56.80 | 53.30 | 54.70 | 54.70 | -3.70% | 35,804 |
| Jan 19, 2026 | 58.50 | 58.50 | 56.80 | 56.80 | 56.80 | -2.91% | 21,415 |
| Jan 16, 2026 | 58.00 | 59.00 | 58.30 | 58.50 | 58.50 | 0.86% | 12,444 |
| Jan 15, 2026 | 57.70 | 58.30 | 57.60 | 58.00 | 58.00 | 0.52% | 2,671 |
| Jan 14, 2026 | 58.80 | 58.80 | 57.10 | 57.70 | 57.70 | 1.05% | 1,521 |
| Jan 13, 2026 | 56.70 | 58.00 | 56.70 | 57.10 | 57.10 | 0.71% | 40,214 |
| Jan 12, 2026 | 55.50 | 58.80 | 56.40 | 56.70 | 56.70 | 2.16% | 23,880 |
| Jan 9, 2026 | 54.10 | 56.40 | 54.10 | 55.50 | 55.50 | 2.59% | 25,368 |
| Jan 8, 2026 | 55.20 | 55.60 | 53.10 | 54.10 | 54.10 | -1.99% | 16,091 |
| Jan 7, 2026 | 58.00 | 58.00 | 55.10 | 55.20 | 55.20 | -0.72% | 10,824 |
| Jan 6, 2026 | 53.10 | 56.30 | 53.10 | 55.60 | 55.60 | 2.02% | 20,238 |
| Jan 5, 2026 | 55.70 | 56.30 | 54.00 | 54.50 | 54.50 | -2.15% | 87,116 |
| Jan 1, 2026 | 58.00 | 58.00 | 55.00 | 55.70 | 55.70 | -3.97% | 77,449 |
| Dec 31, 2025 | 59.70 | 58.60 | 56.50 | 58.00 | 58.00 | -2.85% | 41,423 |
| Dec 30, 2025 | 61.90 | 63.00 | 59.50 | 59.70 | 59.70 | -3.55% | 87,244 |
| Dec 29, 2025 | 59.90 | 63.00 | 59.90 | 61.90 | 61.90 | 3.34% | 33,121 |
| Dec 28, 2025 | 59.30 | 59.90 | 59.90 | 59.90 | 59.90 | 1.01% | 5,491 |
| Dec 25, 2025 | 57.50 | 59.90 | 57.50 | 59.30 | 59.30 | 3.13% | 19,988 |
| Dec 24, 2025 | 56.30 | 58.00 | 55.90 | 57.50 | 57.50 | 2.13% | 53,352 |
| Dec 23, 2025 | 55.40 | 58.00 | 55.40 | 56.30 | 56.30 | 1.62% | 20,254 |
| Dec 22, 2025 | 55.20 | 55.60 | 55.20 | 55.40 | 55.40 | 0.36% | 2,683 |
| Dec 21, 2025 | 53.10 | 56.00 | 53.10 | 55.20 | 55.20 | -1.43% | 14,786 |
| Dec 18, 2025 | 56.00 | 57.20 | 55.20 | 56.00 | 56.00 | 3.13% | 109,200 |
| Dec 17, 2025 | 56.90 | 56.90 | 53.40 | 54.30 | 54.30 | -4.57% | 65,802 |
| Dec 16, 2025 | 58.40 | 58.40 | 56.80 | 56.90 | 56.90 | -2.57% | 46,869 |
| Dec 15, 2025 | 59.70 | 59.70 | 56.90 | 58.40 | 58.40 | -2.18% | 96,428 |
| Dec 14, 2025 | 64.00 | 64.00 | 59.20 | 59.70 | 59.70 | -2.13% | 45,596 |
| Dec 11, 2025 | 64.80 | 64.80 | 60.90 | 61.00 | 61.00 | -5.86% | 94,434 |
| Dec 10, 2025 | 65.40 | 65.40 | 63.60 | 64.80 | 64.80 | -0.92% | 915 |
| Dec 9, 2025 | 67.70 | 68.00 | 64.80 | 65.40 | 65.40 | -3.40% | 26,785 |
| Dec 8, 2025 | 68.00 | 70.00 | 66.40 | 67.70 | 67.70 | -0.44% | 19,363 |
| Dec 7, 2025 | 68.90 | 69.10 | 67.50 | 68.00 | 68.00 | -1.31% | 6,680 |
| 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 |