Skip to main content
Zvi Sarfati & Sons Investments & Constructions Ltd. (TLV:SRFT)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
4,565.00
-35.00 (-0.76%)
At close: Dec 4, 2025

TLV:SRFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20254,600.004,600.004,559.004,565.004,565.00-0.76%6,125
Dec 3, 20254,600.004,687.004,562.004,600.004,600.00-11,088
Dec 2, 20254,619.004,619.004,535.004,600.004,600.001.43%5,746
Dec 1, 20254,600.004,600.004,437.004,535.004,535.00-1.41%2,515
Nov 30, 20254,600.004,621.004,579.004,600.004,600.00-10,207
Nov 27, 20254,600.004,600.004,594.004,600.004,600.00-2,957
Nov 26, 20254,512.004,600.004,487.004,600.004,600.001.95%7,586
Nov 25, 20254,577.004,577.004,500.004,512.004,512.00-1.42%692
Nov 24, 20254,417.004,588.004,538.004,577.004,577.003.62%4,699
Nov 23, 20254,449.004,448.004,400.004,417.004,417.00-0.72%425
Nov 20, 20254,431.004,586.004,431.004,449.004,449.000.41%961
Nov 19, 20254,513.004,513.004,380.004,431.004,431.00-1.82%2,837
Nov 18, 20254,631.004,631.004,452.004,513.004,513.00-2.55%5,118
Nov 17, 20254,691.004,690.004,571.004,631.004,631.00-1.28%1,914
Nov 16, 20254,700.004,700.004,631.004,691.004,691.00-0.19%1,329
Nov 13, 20254,706.004,723.004,614.004,700.004,700.00-0.13%3,593
Nov 12, 20254,620.004,724.004,620.004,706.004,706.001.86%1,328
Nov 11, 20254,714.004,714.004,580.004,620.004,620.00-1.16%3,502
Nov 10, 20254,674.004,677.004,658.004,674.004,674.00-3,024
Nov 9, 20254,701.004,713.004,300.004,674.004,674.00-0.57%4,179
Nov 6, 20254,930.004,931.004,701.004,701.004,701.00-4.65%12,486
Nov 5, 20254,930.004,960.004,895.004,930.004,930.00-14,128
Nov 4, 20254,979.004,940.004,805.004,930.004,930.00-0.98%7,159
Nov 3, 20254,948.005,000.004,937.004,979.004,979.000.63%7,856
Nov 2, 20254,945.005,000.004,921.004,948.004,948.000.06%5,079
Oct 30, 20254,945.004,948.004,924.004,945.004,945.00-15,966
Oct 29, 20254,885.004,945.004,860.004,945.004,945.001.23%14,871
Oct 28, 20254,910.004,936.004,872.004,885.004,885.00-0.51%5,285
Oct 27, 20254,946.004,969.004,870.004,910.004,910.00-0.73%17,558
Oct 26, 20254,932.005,000.004,907.004,946.004,946.000.79%11,135
Oct 23, 20254,908.004,909.004,885.004,907.004,907.00-0.02%2,410
Oct 22, 20254,891.004,953.004,891.004,908.004,908.000.35%719
Oct 21, 20254,966.004,954.004,839.004,891.004,891.00-1.51%5,734
Oct 20, 20255,054.005,054.004,915.004,966.004,966.00-1.74%14,922
Oct 19, 20255,213.005,213.004,905.005,054.005,054.00-3.05%5,299
Oct 16, 20255,230.005,244.005,137.005,213.005,213.00-0.33%9,144
Oct 15, 20255,550.005,550.005,138.005,230.005,230.001.79%16,755
Oct 12, 20255,037.005,251.004,937.005,138.005,138.002.01%12,030
Oct 9, 20254,915.005,096.004,914.005,037.005,037.003.77%9,918
Oct 8, 20254,802.004,915.004,802.004,854.004,854.001.08%7,735
Oct 5, 20254,747.005,000.004,747.004,802.004,802.001.16%5,020
Sep 30, 20254,609.004,798.004,648.004,747.004,747.002.99%62,721
Sep 29, 20254,588.004,726.004,547.004,609.004,609.000.96%51,496
Sep 28, 20254,450.004,585.004,450.004,565.004,565.002.58%18,854
Sep 25, 20254,419.004,472.004,335.004,450.004,450.000.70%64,471
Sep 21, 20254,425.004,437.004,412.004,419.004,419.00-0.27%3,366
Sep 18, 20254,408.004,451.004,210.004,431.004,431.000.52%6,787
Sep 17, 20254,517.004,518.004,399.004,408.004,408.00-2.41%7,948
Sep 16, 20254,542.004,542.004,350.004,517.004,517.00-0.51%8,243
Sep 15, 20254,512.004,544.004,440.004,540.004,540.000.62%17,988
Sep 14, 20254,516.004,528.004,440.004,512.004,512.00-0.09%6,315
Sep 11, 20254,363.004,550.004,400.004,516.004,516.003.51%87,990
Sep 10, 20254,357.004,409.004,289.004,363.004,363.000.14%13,578
Sep 9, 20254,354.004,401.004,300.004,357.004,357.000.07%1,943
Sep 8, 20254,440.004,440.004,333.004,354.004,354.00-2.92%17,884
Sep 7, 20254,514.004,514.004,402.004,485.004,440.45-0.64%6,038
Sep 4, 20254,449.004,534.004,376.004,514.004,469.161.46%1,156
Sep 3, 20254,478.004,499.004,414.004,449.004,404.80-0.65%8,367
Sep 2, 20254,561.004,561.004,429.004,478.004,433.52-1.82%5,383
Sep 1, 20254,570.004,570.004,502.004,561.004,515.69-0.20%8,096
Aug 31, 20254,518.004,570.004,509.004,570.004,524.601.15%3,576
Aug 28, 20254,471.004,538.004,471.004,518.004,473.121.05%1,537
Aug 27, 20254,496.004,564.004,430.004,471.004,426.59-0.56%7,208
Aug 26, 20254,536.004,536.004,454.004,496.004,451.34-0.88%11,698
Aug 25, 20254,532.004,564.004,500.004,536.004,490.940.09%4,253
Aug 24, 20254,531.004,535.004,512.004,532.004,486.980.53%11,094
Aug 21, 20254,512.004,537.004,468.004,508.004,463.22-0.09%5,163
Aug 20, 20254,562.004,563.004,486.004,512.004,467.18-1.10%3,773
Aug 19, 20254,554.004,588.004,554.004,562.004,516.680.18%10,954
Aug 18, 20254,550.004,573.004,539.004,554.004,508.760.09%6,005
Aug 17, 20254,541.004,556.004,541.004,550.004,504.800.20%6,467
Aug 14, 20254,484.004,571.004,484.004,541.004,495.891.27%6,875
Aug 13, 20254,457.004,598.004,439.004,484.004,439.460.61%14,159
Aug 12, 20254,501.004,505.004,428.004,457.004,412.72-0.98%9,912
Aug 11, 20254,522.004,546.004,472.004,501.004,456.29-0.46%2,850
Aug 10, 20254,509.004,543.004,507.004,522.004,477.080.29%6,178
Aug 7, 20254,420.004,509.004,366.004,509.004,464.212.01%42,762
Aug 6, 20254,410.004,440.004,410.004,420.004,376.090.23%9,879
Aug 5, 20254,479.004,497.004,401.004,410.004,366.19-1.54%18,297
Aug 4, 20254,557.004,556.004,450.004,479.004,434.51-1.71%15,609
Jul 31, 20254,451.004,600.004,433.004,557.004,511.732.38%25,509
Jul 30, 20254,496.004,497.004,420.004,451.004,406.78-1.00%15,670
Jul 29, 20254,556.004,578.004,473.004,496.004,451.34-1.32%14,434
Jul 28, 20254,610.004,719.004,550.004,556.004,510.74-1.17%9,711
Jul 27, 20254,642.004,798.004,566.004,610.004,564.20-0.69%9,409
Jul 24, 20254,534.004,682.004,534.004,642.004,595.89-0.68%13,008
Jul 23, 20254,725.004,725.004,555.004,674.004,627.57-32,052
Jul 22, 20254,979.004,979.004,652.004,674.004,627.57-0.64%20,905
Jul 21, 20254,641.004,756.004,641.004,704.004,657.271.36%6,047
Jul 20, 20254,600.004,700.004,590.004,641.004,594.900.89%16,997
Jul 17, 20254,603.004,693.004,599.004,600.004,554.30-0.07%35,058
Jul 16, 20254,600.004,609.004,510.004,603.004,557.27-64,190
Jul 15, 20254,582.004,673.004,582.004,603.004,557.27-36,519
Jul 14, 20254,689.004,689.004,580.004,603.004,557.27-1.83%12,717
Jul 13, 20254,759.004,760.004,543.004,689.004,642.42-0.64%4,748
Jul 10, 20254,700.004,739.004,646.004,719.004,672.120.40%12,541
Jul 9, 20254,562.004,700.004,562.004,700.004,653.313.02%107,690
Jul 8, 20254,600.004,682.004,469.004,562.004,516.68-0.83%27,971
Jul 7, 20254,637.004,670.004,591.004,600.004,554.30-0.80%33,202
Jul 6, 20254,660.004,688.004,593.004,637.004,590.94-0.49%10,025