Sarine Technologies Ltd. (TLV:SARN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 47.30
0.00 (0.00%)
Apr 29, 2026, 9:59 AM IDT
Sarine Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.70 | 47.70 | 47.60 | 47.60 | - | -0.21% | 6,004 |
| Apr 27, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - | 1,692 |
| Apr 24, 2026 | 48.50 | 47.80 | 47.70 | 47.70 | 47.70 | -1.65% | 15,157 |
| Apr 23, 2026 | 48.50 | 48.90 | 48.00 | 48.50 | 48.50 | - | 1,113 |
| Apr 20, 2026 | 48.10 | 48.70 | 48.10 | 48.50 | 48.50 | 0.83% | 11,390 |
| Apr 17, 2026 | 49.00 | 49.00 | 48.10 | 48.10 | 48.10 | -1.84% | 10,256 |
| Apr 16, 2026 | 49.00 | 49.50 | 48.30 | 49.00 | 49.00 | - | 106,777 |
| Apr 15, 2026 | 49.60 | 49.80 | 48.70 | 49.00 | 49.00 | -1.21% | 94,239 |
| Apr 14, 2026 | 49.80 | 49.80 | 49.20 | 49.60 | 49.60 | -0.40% | 1,175 |
| Apr 13, 2026 | 49.20 | 49.90 | 49.00 | 49.80 | 49.80 | 1.22% | 7,549 |
| Apr 10, 2026 | 50.50 | 51.00 | 48.80 | 49.20 | 49.20 | -2.57% | 89,828 |
| Apr 9, 2026 | 50.20 | 50.60 | 50.60 | 50.50 | 50.50 | 0.60% | 2,704 |
| Apr 6, 2026 | 49.80 | 50.40 | 49.80 | 50.20 | 50.20 | 0.80% | 2,348 |
| Apr 3, 2026 | 49.70 | 50.40 | 50.40 | 49.80 | 49.80 | 0.20% | 615 |
| Mar 31, 2026 | 46.90 | 49.90 | 46.90 | 49.70 | 49.70 | 0.40% | 18,747 |
| Mar 30, 2026 | 50.60 | 49.70 | 48.80 | 49.50 | 49.50 | -2.17% | 3,831 |
| Mar 27, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - | 311 |
| Mar 26, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - | 1,176 |
| Mar 25, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - | 926 |
| Mar 24, 2026 | 50.90 | 52.00 | 48.80 | 50.60 | 50.60 | -0.59% | 20,707 |
| Mar 23, 2026 | 50.80 | 51.20 | 51.20 | 50.90 | 50.90 | 0.20% | 1,437 |
| Mar 20, 2026 | 50.50 | 50.90 | 50.50 | 50.80 | 50.80 | 0.59% | 2,840 |
| Mar 19, 2026 | 50.40 | 51.00 | 50.40 | 50.50 | 50.50 | 0.20% | 680 |
| Mar 18, 2026 | 52.40 | 52.40 | 48.90 | 50.40 | 50.40 | -3.82% | 33,240 |
| Mar 17, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - | 509 |
| Mar 16, 2026 | 52.60 | 52.60 | 51.10 | 52.40 | 52.40 | -0.38% | 564 |
| Mar 13, 2026 | 53.50 | 53.50 | 51.10 | 52.60 | 52.60 | -1.68% | 19,494 |
| Mar 12, 2026 | 53.00 | 54.90 | 53.00 | 53.50 | 53.50 | 0.94% | 2,555 |
| Mar 11, 2026 | 50.40 | 53.00 | 50.40 | 53.00 | 53.00 | 5.16% | 6,441 |
| Mar 10, 2026 | 50.80 | 50.80 | 49.00 | 50.40 | 50.40 | -0.79% | 1,272 |
| Mar 9, 2026 | 50.50 | 51.90 | 50.50 | 50.80 | 50.80 | 0.59% | 16,230 |
| 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 |