Sufrin Holdings Ltd. (TLV:SFRN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 748.70
-7.70 (-1.02%)
At close: Mar 9, 2026
Sufrin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 756.40 | 756.40 | 750.00 | 750.00 | - | -0.85% | 2,501 |
| Mar 6, 2026 | 772.10 | 756.40 | 756.30 | 756.40 | 756.40 | -2.03% | 3,889 |
| Mar 5, 2026 | 758.60 | 775.40 | 758.60 | 772.10 | 772.10 | 1.78% | 936 |
| Mar 4, 2026 | 728.70 | 770.20 | 728.70 | 758.60 | 758.60 | 4.10% | 3,182 |
| Mar 2, 2026 | 708.50 | 738.00 | 719.30 | 728.70 | 728.70 | 2.85% | 3,611 |
| Feb 27, 2026 | 698.30 | 711.90 | 687.20 | 708.50 | 708.50 | 1.46% | 786 |
| Feb 26, 2026 | 691.00 | 701.40 | 666.70 | 698.30 | 698.30 | 1.06% | 1,697 |
| Feb 25, 2026 | 704.40 | 704.40 | 686.40 | 691.00 | 691.00 | -1.31% | 390 |
| Feb 24, 2026 | 713.80 | 713.80 | 692.00 | 700.20 | 700.20 | -1.91% | 354 |
| Feb 23, 2026 | 738.00 | 736.00 | 712.00 | 713.80 | 713.80 | -3.28% | 1,011 |
| Feb 20, 2026 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | - | 1,085 |
| Feb 19, 2026 | 741.30 | 740.00 | 715.40 | 738.00 | 738.00 | -0.45% | 984 |
| Feb 18, 2026 | 746.00 | 749.70 | 720.50 | 741.30 | 741.30 | -0.63% | 454 |
| Feb 17, 2026 | 754.00 | 748.00 | 738.50 | 746.00 | 746.00 | -1.06% | 310 |
| Feb 16, 2026 | 748.20 | 765.00 | 744.00 | 754.00 | 754.00 | 0.78% | 2,634 |
| Feb 13, 2026 | 748.20 | 748.20 | 748.20 | 748.20 | 748.20 | - | 157 |
| Feb 12, 2026 | 755.80 | 755.80 | 708.10 | 748.20 | 748.20 | -1.01% | 16,845 |
| Feb 11, 2026 | 752.30 | 758.60 | 750.00 | 755.80 | 755.80 | 0.13% | 3,120 |
| Feb 10, 2026 | 779.50 | 770.00 | 752.20 | 754.80 | 754.80 | -3.17% | 4,033 |
| Feb 9, 2026 | 762.80 | 800.00 | 766.60 | 779.50 | 779.50 | 2.19% | 1,561 |
| Feb 6, 2026 | 763.70 | 763.70 | 759.90 | 762.80 | 762.80 | -0.12% | 840 |
| Feb 5, 2026 | 732.00 | 770.00 | 732.00 | 763.70 | 763.70 | 1.22% | 6,756 |
| Feb 4, 2026 | 774.10 | 774.10 | 740.00 | 754.50 | 754.50 | -2.53% | 383 |
| Feb 3, 2026 | 774.10 | 774.10 | 774.10 | 774.10 | 774.10 | - | 709 |
| Feb 2, 2026 | 759.40 | 799.90 | 756.40 | 774.10 | 774.10 | 1.94% | 2,000 |
| Jan 30, 2026 | 737.80 | 760.10 | 737.80 | 759.40 | 759.40 | 2.93% | 1,311 |
| Jan 29, 2026 | 750.30 | 693.90 | 693.90 | 737.80 | 737.80 | -1.67% | 60 |
| Jan 28, 2026 | 770.00 | 770.00 | 724.90 | 750.30 | 750.30 | -2.56% | 119 |
| Jan 27, 2026 | 776.60 | 770.00 | 770.00 | 770.00 | 770.00 | -0.85% | 3,959 |
| Jan 26, 2026 | 786.80 | 786.80 | 771.10 | 776.60 | 776.60 | -1.30% | 3,590 |
| Jan 23, 2026 | 786.80 | 786.80 | 786.80 | 786.80 | 786.80 | - | 294 |
| Jan 22, 2026 | 786.80 | 786.80 | 786.80 | 786.80 | 786.80 | - | 102 |
| Jan 21, 2026 | 786.80 | 786.80 | 786.80 | 786.80 | 786.80 | - | 184 |
| Jan 20, 2026 | 800.00 | 800.00 | 781.30 | 786.80 | 786.80 | -1.65% | 3,330 |
| Jan 19, 2026 | 792.80 | 800.00 | 800.00 | 800.00 | 800.00 | 0.91% | 958 |
| Jan 16, 2026 | 809.00 | 809.00 | 792.40 | 792.80 | 792.80 | -2.00% | 3,366 |
| Jan 15, 2026 | 799.50 | 810.00 | 799.50 | 809.00 | 809.00 | 1.19% | 1,568 |
| Jan 14, 2026 | 799.20 | 804.60 | 799.20 | 799.50 | 799.50 | 0.04% | 6,626 |
| Jan 13, 2026 | 805.00 | 805.00 | 796.20 | 799.20 | 799.20 | -0.72% | 2,839 |
| Jan 12, 2026 | 836.90 | 836.90 | 800.00 | 805.00 | 805.00 | -3.81% | 4,475 |
| Jan 9, 2026 | 799.70 | 838.80 | 800.00 | 836.90 | 836.90 | 4.65% | 1,384 |
| Jan 8, 2026 | 800.00 | 803.10 | 778.00 | 799.70 | 799.70 | -3.37% | 7,356 |
| Jan 7, 2026 | 798.20 | 848.20 | 795.00 | 827.60 | 827.60 | 3.68% | 4,066 |
| Jan 6, 2026 | 780.50 | 810.00 | 780.50 | 798.20 | 798.20 | 2.27% | 13,941 |
| Jan 5, 2026 | 737.30 | 808.10 | 731.20 | 780.50 | 780.50 | 5.86% | 3,729 |
| Jan 1, 2026 | 744.70 | 737.30 | 737.30 | 737.30 | 737.30 | -0.99% | 1,180 |
| Dec 31, 2025 | 715.60 | 771.20 | 731.70 | 744.70 | 744.70 | 4.07% | 38,243 |
| Dec 30, 2025 | 679.40 | 740.00 | 679.40 | 715.60 | 715.60 | 5.33% | 3,700 |
| Dec 29, 2025 | 668.00 | 694.60 | 668.00 | 679.40 | 679.40 | 1.71% | 1,754 |
| Dec 28, 2025 | 654.90 | 669.10 | 655.30 | 668.00 | 668.00 | 2.00% | 3,164 |
| Dec 25, 2025 | 691.50 | 691.50 | 639.70 | 654.90 | 654.90 | -5.29% | 16,462 |
| Dec 24, 2025 | 700.90 | 700.90 | 679.50 | 691.50 | 691.50 | -1.34% | 5,072 |
| Dec 23, 2025 | 714.90 | 714.90 | 690.20 | 700.90 | 700.90 | -1.96% | 4,246 |
| Dec 22, 2025 | 712.00 | 726.50 | 700.00 | 714.90 | 714.90 | 0.41% | 9,492 |
| Dec 21, 2025 | 725.80 | 725.80 | 710.90 | 712.00 | 712.00 | -1.90% | 1,729 |
| Dec 18, 2025 | 707.50 | 740.00 | 707.50 | 725.80 | 725.80 | 2.59% | 2,499 |
| Dec 17, 2025 | 711.50 | 701.90 | 701.90 | 707.50 | 707.50 | -0.56% | 118 |
| Dec 16, 2025 | 725.10 | 743.60 | 699.90 | 711.50 | 711.50 | -1.88% | 8,007 |
| Dec 15, 2025 | 725.70 | 725.00 | 725.00 | 725.10 | 725.10 | -0.08% | 239 |
| Dec 14, 2025 | 725.70 | 725.70 | 725.70 | 725.70 | 725.70 | - | 538 |
| Dec 11, 2025 | 725.70 | 725.70 | 725.70 | 725.70 | 725.70 | - | 624 |
| Dec 10, 2025 | 743.60 | 728.40 | 706.50 | 725.70 | 725.70 | -2.41% | 2,145 |
| Dec 9, 2025 | 743.60 | 743.60 | 743.60 | 743.60 | 743.60 | - | 398 |
| Dec 8, 2025 | 742.70 | 744.00 | 742.70 | 743.60 | 743.60 | 0.12% | 1,693 |
| Dec 7, 2025 | 735.90 | 744.00 | 735.90 | 742.70 | 742.70 | 0.92% | 1,569 |
| Dec 4, 2025 | 728.80 | 743.50 | 728.80 | 735.90 | 735.90 | 0.97% | 2,165 |
| Dec 3, 2025 | 729.80 | 729.90 | 714.20 | 728.80 | 728.80 | -0.14% | 2,250 |
| Dec 2, 2025 | 730.00 | 730.00 | 729.80 | 729.80 | 729.80 | 0.55% | 736 |
| Dec 1, 2025 | 725.80 | 725.80 | 725.80 | 725.80 | 725.80 | - | 549 |
| Nov 30, 2025 | 708.20 | 730.00 | 708.20 | 725.80 | 725.80 | 2.49% | 2,718 |
| Nov 27, 2025 | 716.40 | 716.40 | 700.00 | 708.20 | 708.20 | -1.14% | 6,108 |
| Nov 26, 2025 | 740.00 | 725.00 | 710.20 | 716.40 | 716.40 | -3.19% | 675 |
| Nov 25, 2025 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - | 25 |
| Nov 24, 2025 | 720.00 | 743.90 | 720.00 | 740.00 | 740.00 | 2.78% | 978 |
| Nov 23, 2025 | 733.60 | 733.60 | 718.00 | 720.00 | 720.00 | -1.85% | 1,606 |
| Nov 20, 2025 | 755.20 | 755.20 | 721.70 | 733.60 | 733.60 | -2.86% | 757 |
| Nov 19, 2025 | 755.60 | 755.60 | 755.00 | 755.20 | 755.20 | -0.05% | 291 |
| Nov 18, 2025 | 764.60 | 760.00 | 751.90 | 755.60 | 755.60 | -1.18% | 316 |
| Nov 17, 2025 | 764.60 | 764.60 | 764.60 | 764.60 | 764.60 | - | 661 |
| Nov 16, 2025 | 761.70 | 769.30 | 760.10 | 764.60 | 764.60 | 0.38% | 1,868 |
| Nov 13, 2025 | 752.80 | 799.70 | 752.80 | 761.70 | 761.70 | 1.18% | 12,687 |
| Nov 12, 2025 | 755.20 | 755.20 | 749.00 | 752.80 | 752.80 | -0.32% | 159 |
| Nov 11, 2025 | 755.20 | 755.20 | 755.20 | 755.20 | 755.20 | - | 74 |
| Nov 10, 2025 | 752.30 | 756.80 | 737.00 | 755.20 | 755.20 | 0.39% | 6,495 |
| Nov 9, 2025 | 757.00 | 757.00 | 742.40 | 752.30 | 752.30 | -0.62% | 583 |
| Nov 6, 2025 | 781.10 | 786.00 | 753.90 | 757.00 | 757.00 | -3.09% | 8,579 |
| Nov 5, 2025 | 760.00 | 788.00 | 760.00 | 781.10 | 781.10 | -3.51% | 10,272 |
| Nov 4, 2025 | 824.80 | 824.80 | 807.00 | 809.50 | 809.50 | -1.85% | 1,767 |
| Nov 3, 2025 | 821.70 | 838.60 | 819.00 | 824.80 | 824.80 | 0.38% | 2,503 |
| Nov 2, 2025 | 815.70 | 846.80 | 811.90 | 821.70 | 821.70 | 2.80% | 5,278 |
| Oct 30, 2025 | 795.40 | 815.70 | 795.00 | 799.30 | 799.30 | 0.49% | 5,454 |
| Oct 29, 2025 | 779.80 | 795.80 | 795.20 | 795.40 | 795.40 | 2.00% | 559 |
| Oct 28, 2025 | 756.40 | 779.90 | 756.40 | 779.80 | 779.80 | 3.09% | 463 |
| Oct 27, 2025 | 774.00 | 774.00 | 747.50 | 756.40 | 756.40 | -2.27% | 1,728 |
| Oct 26, 2025 | 769.70 | 775.90 | 765.00 | 774.00 | 774.00 | 1.06% | 7,167 |
| Oct 23, 2025 | 766.50 | 765.50 | 765.50 | 765.90 | 765.90 | -0.08% | 150 |
| Oct 22, 2025 | 766.50 | 766.50 | 766.50 | 766.50 | 766.50 | - | 116 |
| Oct 21, 2025 | 760.60 | 776.10 | 752.80 | 766.50 | 766.50 | -1.72% | 577 |
| Oct 20, 2025 | 786.20 | 786.20 | 779.00 | 779.90 | 760.58 | -0.80% | 7,490 |
| Oct 19, 2025 | 815.50 | 815.50 | 780.00 | 786.20 | 766.72 | -3.59% | 3,642 |