Sufrin Holdings Ltd. (TLV:SFRN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 715.90
-30.20 (-4.05%)
Apr 29, 2026, 11:48 AM IDT
Sufrin Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 721.10 | 735.90 | 721.10 | 735.90 | - | 2.05% | 702 |
| Apr 27, 2026 | 721.10 | 721.10 | 721.10 | 721.10 | 721.10 | - | 425 |
| Apr 24, 2026 | 732.70 | 698.00 | 698.00 | 721.10 | 721.10 | -1.58% | 94 |
| Apr 23, 2026 | 732.10 | 736.00 | 732.10 | 732.70 | 732.70 | 0.08% | 43 |
| Apr 20, 2026 | 732.90 | 737.90 | 725.00 | 732.10 | 732.10 | -0.11% | 1,198 |
| Apr 17, 2026 | 699.40 | 833.00 | 710.40 | 732.90 | 732.90 | 4.79% | 3,101 |
| Apr 16, 2026 | 710.30 | 724.80 | 675.00 | 699.40 | 699.40 | -1.53% | 2,814 |
| Apr 15, 2026 | 710.30 | 710.30 | 710.30 | 710.30 | 710.30 | 0.31% | 566 |
| Apr 14, 2026 | 720.90 | 710.30 | 702.00 | 708.10 | 708.10 | -1.78% | 2,859 |
| Apr 13, 2026 | 715.00 | 734.90 | 715.00 | 720.90 | 720.90 | -5.52% | 3,163 |
| Apr 10, 2026 | 760.60 | 771.00 | 745.00 | 763.00 | 763.00 | 0.32% | 1,416 |
| Apr 9, 2026 | 711.20 | 764.90 | 711.20 | 760.60 | 760.60 | 6.95% | 676 |
| Apr 6, 2026 | 696.60 | 729.40 | 696.60 | 711.20 | 711.20 | 2.10% | 1,475 |
| Apr 3, 2026 | 703.60 | 718.10 | 691.00 | 696.60 | 696.60 | -0.99% | 5,613 |
| Mar 31, 2026 | 710.00 | 710.10 | 678.60 | 703.60 | 703.60 | -0.90% | 14,555 |
| Mar 30, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | 1,462 |
| Mar 27, 2026 | 689.60 | 710.00 | 710.00 | 710.00 | 710.00 | 2.96% | 2,107 |
| Mar 26, 2026 | 674.80 | 691.60 | 674.80 | 689.60 | 689.60 | 2.19% | 37,713 |
| Mar 25, 2026 | 690.30 | 690.30 | 673.00 | 674.80 | 674.80 | -2.25% | 12,026 |
| Mar 24, 2026 | 682.20 | 700.00 | 673.00 | 690.30 | 690.30 | 1.69% | 28,543 |
| Mar 23, 2026 | 700.50 | 687.30 | 675.00 | 678.80 | 678.80 | -3.10% | 12,578 |
| Mar 20, 2026 | 695.70 | 703.60 | 695.70 | 700.50 | 700.50 | 0.69% | 272 |
| Mar 19, 2026 | 695.70 | 695.70 | 695.70 | 695.70 | 695.70 | - | 32 |
| Mar 18, 2026 | 695.70 | 695.70 | 691.90 | 695.70 | 695.70 | - | 5,310 |
| Mar 17, 2026 | 698.40 | 698.90 | 695.30 | 695.70 | 695.70 | -0.39% | 931 |
| Mar 16, 2026 | 722.50 | 705.10 | 697.00 | 698.40 | 698.40 | -3.34% | 4,718 |
| Mar 13, 2026 | 722.50 | 722.50 | 722.50 | 722.50 | 722.50 | - | 526 |
| Mar 12, 2026 | 738.70 | 737.90 | 695.00 | 722.50 | 722.50 | -2.19% | 3,620 |
| Mar 11, 2026 | 742.50 | 742.50 | 718.40 | 738.70 | 738.70 | -0.51% | 45 |
| Mar 10, 2026 | 748.70 | 748.70 | 737.90 | 742.50 | 742.50 | -0.83% | 339 |
| Mar 9, 2026 | 756.40 | 756.40 | 732.00 | 748.70 | 748.70 | -1.02% | 2,704 |
| 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 |