Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Tel Aviv - Delayed Quote ILA

Sarine Technologies Ltd. (SARN.TA)

Compare

59.40

-0.40

(-0.67%)

At close: 5:24:25 PM GMT+2

Currency in ILA

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 4, 2025	59.80	59.80	58.50	59.40	59.40	17,725
Mar 3, 2025	60.60	60.60	59.00	59.80	59.80	115,216
Mar 2, 2025	60.10	61.40	60.00	60.60	60.60	42,221
Feb 27, 2025	62.10	62.10	60.00	60.10	60.10	184,612
Feb 26, 2025	62.00	64.90	60.00	62.10	62.10	220,464
Feb 25, 2025	61.40	62.60	61.40	61.80	61.80	18,560
Feb 24, 2025	62.50	62.50	60.50	61.40	61.40	71,066
Feb 23, 2025	62.60	64.00	64.00	63.30	63.30	1,643
Feb 20, 2025	62.80	62.70	62.50	62.60	62.60	29,576
Feb 19, 2025	64.30	64.30	61.50	62.80	62.80	170,878
Feb 18, 2025	62.50	64.50	62.50	64.30	64.30	21,769
Feb 17, 2025	62.00	62.50	62.00	62.50	62.50	6,517
Feb 16, 2025	61.40	62.50	61.40	62.00	62.00	2,870
Feb 13, 2025	61.30	61.80	61.30	61.40	61.40	49,267
Feb 12, 2025	62.80	62.80	61.30	61.30	61.30	8,262
Feb 11, 2025	64.00	64.00	62.60	62.80	62.80	6,423
Feb 10, 2025	64.30	64.00	61.20	64.00	64.00	85,596
Feb 9, 2025	63.60	65.00	61.30	64.30	64.30	108,153
Feb 6, 2025	63.70	63.80	61.20	63.60	63.60	296,533
Feb 5, 2025	65.30	65.30	62.90	63.70	63.70	407,159
Feb 4, 2025	64.10	66.00	62.20	65.30	65.30	428,983
Feb 3, 2025	62.60	65.50	61.60	64.10	64.10	248,423
Feb 2, 2025	61.10	62.90	61.10	62.60	62.60	8,659
Jan 30, 2025	61.20	61.20	61.00	61.10	61.10	1,592
Jan 29, 2025	58.60	62.00	58.60	61.20	61.20	47,865
Jan 28, 2025	61.50	61.50	58.40	58.60	58.60	16,084
Jan 27, 2025	62.40	62.00	60.10	61.50	61.50	27,359
Jan 26, 2025	61.50	62.50	61.50	62.40	62.40	5,251
Jan 23, 2025	62.90	62.90	61.00	61.50	61.50	4,967
Jan 22, 2025	62.30	62.90	62.30	62.90	62.90	7,270
Jan 21, 2025	61.50	63.20	61.30	62.30	62.30	95,754
Jan 20, 2025	62.60	62.40	60.70	61.50	61.50	15,650
Jan 19, 2025	62.90	62.90	62.50	62.60	62.60	12,250
Jan 16, 2025	60.00	63.80	60.00	62.90	62.90	29,870
Jan 15, 2025	62.00	62.10	60.00	60.30	60.30	88,577
Jan 14, 2025	61.10	62.00	61.10	62.00	62.00	8,791
Jan 13, 2025	60.90	61.40	60.90	61.10	61.10	17,233
Jan 12, 2025	62.20	62.00	60.00	60.90	60.90	16,010
Jan 9, 2025	62.20	62.20	62.20	62.20	62.20	5,488
Jan 8, 2025	63.90	63.90	61.10	62.20	62.20	42,686
Jan 7, 2025	63.90	64.80	63.70	63.90	63.90	126,734
Jan 6, 2025	64.00	64.70	63.00	63.90	63.90	48,333
Jan 5, 2025	63.60	64.60	63.60	64.00	64.00	119,021
Jan 2, 2025	61.80	64.30	61.80	63.60	63.60	36,865
Jan 1, 2025	62.00	62.50	61.10	61.80	61.80	16,612
Dec 31, 2024	59.90	60.90	58.90	60.30	60.30	180,738
Dec 30, 2024	58.60	59.90	58.60	59.90	59.90	9,268
Dec 29, 2024	58.40	58.80	58.40	58.60	58.60	4,626
Dec 26, 2024	59.70	59.80	58.20	58.40	58.40	226,133
Dec 25, 2024	61.10	61.10	59.60	59.70	59.70	7,060
Dec 24, 2024	59.60	60.60	58.90	59.30	59.30	42,783
Dec 23, 2024	59.70	60.40	59.40	59.60	59.60	41,995
Dec 22, 2024	61.00	60.20	59.20	59.70	59.70	4,656
Dec 19, 2024	60.20	61.10	60.10	61.00	61.00	49,871
Dec 18, 2024	60.50	60.50	59.70	60.20	60.20	47,948
Dec 17, 2024	60.50	60.90	59.40	60.50	60.50	160,332
Dec 16, 2024	60.50	60.50	60.50	60.50	60.50	4,345
Dec 15, 2024	61.00	61.00	59.60	60.50	60.50	165,562
Dec 12, 2024	60.10	61.60	60.60	61.00	61.00	31,306
Dec 11, 2024	60.70	60.80	60.00	60.10	60.10	47,612
Dec 10, 2024	61.60	61.60	60.00	60.70	60.70	87,735
Dec 9, 2024	63.20	63.30	60.20	61.60	61.60	377,166
Dec 8, 2024	64.80	64.80	62.00	63.20	63.20	317,608
Dec 5, 2024	64.50	64.80	64.50	64.80	64.80	2,665
Dec 4, 2024	63.60	64.50	63.60	64.50	64.50	6,809
Dec 3, 2024	63.60	63.60	63.60	63.60	63.60	5,540
Dec 2, 2024	63.90	63.90	62.90	63.60	63.60	18,177
Dec 1, 2024	64.00	64.30	63.20	63.90	63.90	19,136
Nov 28, 2024	63.90	63.90	63.90	63.90	63.90	10,997
Nov 27, 2024	63.90	63.90	63.90	63.90	63.90	1,631
Nov 26, 2024	65.50	65.50	63.10	63.90	63.90	46,536
Nov 25, 2024	66.10	66.10	65.00	65.50	65.50	9,934
Nov 24, 2024	66.20	66.50	66.00	66.10	66.10	40,035
Nov 21, 2024	65.80	66.70	65.90	66.20	66.20	22,337
Nov 20, 2024	65.70	66.30	65.70	65.80	65.80	682
Nov 19, 2024	65.80	66.40	65.40	65.70	65.70	4,216
Nov 18, 2024	66.80	65.90	65.70	65.80	65.80	12,861
Nov 17, 2024	67.30	67.30	66.40	66.80	66.80	37,857
Nov 14, 2024	67.60	67.60	67.00	67.30	67.30	78,579
Nov 13, 2024	67.80	67.70	67.50	67.60	67.60	42,351
Nov 12, 2024	67.20	67.80	67.20	67.80	67.80	3,135
Nov 11, 2024	67.80	67.90	66.90	67.20	67.20	65,357
Nov 10, 2024	68.60	68.50	67.40	67.80	67.80	61,755
Nov 7, 2024	68.10	69.20	67.40	68.60	68.60	313,328
Nov 6, 2024	69.90	70.40	67.10	68.10	68.10	187,554
Nov 5, 2024	71.00	70.90	69.00	70.40	70.40	198,716
Nov 4, 2024	70.10	72.00	70.10	71.00	71.00	11,546
Nov 3, 2024	66.90	70.10	66.90	70.10	70.10	5,155
Oct 31, 2024	66.00	67.20	66.00	66.90	66.90	11,522
Oct 30, 2024	65.70	66.50	65.70	66.00	66.00	42,661
Oct 29, 2024	68.20	68.20	65.00	65.70	65.70	55,043
Oct 28, 2024	71.30	69.00	67.00	68.20	68.20	58,805
Oct 27, 2024	70.60	72.60	69.50	71.30	71.30	38,390
Oct 22, 2024	70.60	70.90	70.90	70.60	70.60	421
Oct 21, 2024	70.00	71.50	70.00	70.60	70.60	61,756
Oct 20, 2024	69.90	71.40	69.90	70.00	70.00	162
Oct 15, 2024	68.10	69.90	68.10	69.90	69.90	5,845
Oct 14, 2024	67.00	68.60	67.00	68.10	68.10	2,047
Oct 13, 2024	67.00	67.00	67.00	67.00	67.00	859
Oct 10, 2024	66.30	67.00	66.30	67.00	67.00	6,992
Oct 9, 2024	66.30	66.30	66.30	66.30	66.30	83
Oct 8, 2024	66.40	66.40	66.00	66.30	66.30	734
Oct 7, 2024	66.40	66.40	66.40	66.40	66.40	846
Oct 6, 2024	67.80	67.80	65.80	66.40	66.40	27,291
Oct 1, 2024	66.50	68.00	66.50	67.80	67.80	29,657
Sep 30, 2024	64.80	66.90	64.80	65.90	65.90	31,140
Sep 29, 2024	65.30	65.60	64.70	64.80	64.80	10,596
Sep 26, 2024	65.40	65.40	65.40	65.40	65.40	-
Sep 25, 2024	65.50	65.50	64.70	65.40	65.40	421
Sep 24, 2024	64.80	65.80	64.50	65.50	65.50	5,888
Sep 23, 2024	64.80	64.80	64.70	64.80	64.80	1,113
Sep 22, 2024	65.20	65.20	64.40	64.80	64.80	36,168
Sep 19, 2024	66.00	66.10	64.10	65.20	65.20	19,655
Sep 18, 2024	66.00	66.00	66.00	66.00	66.00	1,125
Sep 17, 2024	66.20	66.20	66.00	66.00	66.00	38,573
Sep 16, 2024	66.20	66.20	66.20	66.20	66.20	901
Sep 15, 2024	65.30	67.00	65.30	66.20	66.20	4,617
Sep 12, 2024	65.00	66.30	64.50	65.30	65.30	20,351
Sep 11, 2024	65.20	65.20	65.00	65.00	65.00	3,308
Sep 10, 2024	65.30	65.30	65.00	65.20	65.20	622
Sep 9, 2024	65.30	65.40	65.30	65.30	65.30	523
Sep 8, 2024	65.30	65.30	65.30	65.30	65.30	1,007
Sep 5, 2024	65.30	65.30	65.30	65.30	65.30	-
Sep 4, 2024	65.50	65.50	64.00	65.30	65.30	8,523
Sep 3, 2024	66.50	66.40	65.50	65.50	65.50	3,820
Sep 2, 2024	65.60	66.50	65.60	66.50	66.50	35,479
Sep 1, 2024	65.60	65.60	65.50	65.60	65.60	947
Aug 29, 2024	65.60	65.60	65.60	65.60	65.60	726
Aug 28, 2024	65.60	65.60	65.60	65.60	65.60	491
Aug 27, 2024	264.36 Dividend
Aug 27, 2024	64.50	66.00	64.50	65.60	65.60	2,362
Aug 26, 2024	66.70	66.70	66.70	66.70	65.72	396
Aug 25, 2024	65.80	66.70	65.80	66.70	65.72	3,922
Aug 22, 2024	66.00	66.50	65.50	65.80	64.84	6,311
Aug 21, 2024	64.70	66.00	63.20	66.00	65.03	67,395
Aug 20, 2024	65.00	65.00	63.70	64.70	63.75	61,208
Aug 19, 2024	64.90	65.60	64.20	65.00	64.05	41,154
Aug 18, 2024	64.90	64.90	64.90	64.90	63.95	492
Aug 15, 2024	64.10	66.00	63.10	64.90	63.95	79,075
Aug 14, 2024	64.50	65.80	63.40	64.10	63.16	296,734
Aug 12, 2024	68.30	67.30	57.80	62.00	61.09	343,254
Aug 11, 2024	68.80	69.50	67.00	68.30	67.30	4,233
Aug 8, 2024	68.00	70.00	67.90	68.80	67.79	39,278
Aug 7, 2024	64.90	67.40	64.90	66.70	65.72	106,439
Aug 6, 2024	59.50	65.80	59.50	64.90	63.95	356,773
Aug 5, 2024	60.20	65.00	58.00	59.50	58.63	216,569
Aug 4, 2024	59.90	60.60	57.60	60.20	59.32	254,354
Aug 1, 2024	66.40	66.00	58.00	58.00	57.15	1,575,878
Jul 31, 2024	66.50	66.60	66.40	66.40	65.43	2,332
Jul 30, 2024	66.50	66.60	66.50	66.50	65.53	51,234
Jul 29, 2024	67.50	66.60	65.80	66.50	65.53	121,360
Jul 28, 2024	67.80	69.50	67.00	67.50	66.51	110,232
Jul 25, 2024	67.10	70.00	67.00	67.80	66.81	18,081
Jul 24, 2024	68.00	68.80	67.00	67.10	66.12	55,136
Jul 23, 2024	70.40	70.10	65.00	66.30	65.33	13,807
Jul 22, 2024	70.40	70.40	70.40	70.40	69.37	3,380
Jul 21, 2024	70.50	70.50	70.40	70.40	69.37	2,153
Jul 18, 2024	71.80	71.70	70.50	70.50	69.47	66,630
Jul 17, 2024	71.10	73.60	71.10	71.80	70.75	13,772
Jul 16, 2024	71.60	72.10	70.00	71.10	70.06	34,067
Jul 15, 2024	70.60	72.00	70.50	71.60	70.55	166,991
Jul 14, 2024	70.60	70.60	70.60	70.60	69.57	2,073
Jul 11, 2024	71.00	71.10	70.00	70.60	69.57	164,428
Jul 10, 2024	72.90	72.90	70.50	71.00	69.96	75,188
Jul 9, 2024	73.00	73.00	72.50	72.90	71.83	162,529
Jul 8, 2024	74.90	75.60	70.90	73.40	72.33	98,034
Jul 7, 2024	74.00	75.10	74.00	74.90	73.80	13,459
Jul 4, 2024	73.30	74.40	73.30	74.00	72.92	12,495
Jul 3, 2024	73.50	73.50	73.10	73.30	72.23	46,786
Jul 2, 2024	73.50	73.60	73.40	73.50	72.42	5,746
Jul 1, 2024	74.00	74.00	73.50	73.50	72.42	15,777
Jun 30, 2024	73.50	74.40	73.50	74.00	72.92	43,376
Jun 27, 2024	73.50	73.60	73.50	73.50	72.42	28,453
Jun 26, 2024	73.50	73.50	73.50	73.50	72.42	2,625
Jun 25, 2024	73.50	73.50	73.50	73.50	72.42	5,421
Jun 24, 2024	73.80	73.80	73.20	73.50	72.42	38,584
Jun 23, 2024	74.00	74.00	73.50	73.80	72.72	6,079
Jun 20, 2024	73.70	74.30	73.70	74.00	72.92	19,669
Jun 19, 2024	71.70	75.20	71.70	73.70	72.62	15,400
Jun 18, 2024	70.10	72.50	70.10	71.70	70.65	47,259
Jun 17, 2024	75.80	70.10	70.10	70.10	69.07	8,986
Jun 16, 2024	75.80	75.80	75.80	75.80	74.69	2,558
Jun 13, 2024	75.80	75.80	75.80	75.80	74.69	13,487
Jun 10, 2024	76.00	76.00	75.50	75.80	74.69	8,399
Jun 9, 2024	73.50	76.00	73.50	76.00	74.89	3,425
Jun 6, 2024	71.80	74.90	71.80	73.50	72.42	24,187
Jun 5, 2024	71.60	72.70	70.10	71.80	70.75	40,278
Jun 4, 2024	73.50	72.00	70.90	71.60	70.55	41,860
Jun 3, 2024	73.90	74.80	73.00	73.50	72.42	35,913
Jun 2, 2024	73.40	76.00	72.50	73.90	72.82	31,634
May 30, 2024	77.30	78.00	72.00	73.40	72.33	13,722
May 29, 2024	77.30	77.30	77.30	77.30	76.17	143
May 28, 2024	77.80	77.80	77.80	77.30	76.17	1,861
May 27, 2024	73.80	78.90	73.80	76.10	74.99	10,074
May 26, 2024	73.00	74.90	73.00	73.80	72.72	1,122
May 23, 2024	73.90	73.90	73.00	73.00	71.93	66,264
May 22, 2024	75.90	74.80	73.00	73.90	72.82	6,849
May 21, 2024	75.90	75.90	75.90	75.90	74.79	280
May 20, 2024	74.60	75.90	74.60	75.90	74.79	5,050
May 19, 2024	75.10	75.10	75.10	75.10	74.00	-
May 16, 2024	79.60	79.60	73.00	75.10	74.00	24,905
May 15, 2024	82.00	81.60	78.50	79.60	78.43	13,729
May 12, 2024	82.00	82.00	82.00	82.00	80.80	1,908
May 9, 2024	82.20	82.20	81.80	82.00	80.80	20,532
May 8, 2024	82.00	82.50	82.50	82.20	81.00	830
May 7, 2024	82.00	82.00	81.90	82.00	80.80	50,028
May 6, 2024	80.70	82.00	80.70	82.00	80.80	6,703
May 5, 2024	82.00	81.40	80.00	80.70	79.52	24,859
May 2, 2024	77.00	82.00	74.90	82.00	80.80	398,279
May 1, 2024	74.60	78.00	74.60	77.00	75.87	10,638
Apr 30, 2024	74.00	75.00	74.00	74.60	73.51	19,017
Apr 25, 2024	74.70	74.70	74.00	74.00	72.92	3,840
Apr 24, 2024	73.10	75.10	73.10	74.70	73.61	13,334
Apr 21, 2024	72.10	74.90	72.00	73.10	72.03	26,002
Apr 18, 2024	74.50	74.50	72.10	73.20	72.13	17,352
Apr 17, 2024	74.00	74.60	74.00	74.50	73.41	9,664
Apr 16, 2024	74.60	74.60	73.50	74.00	72.92	148,205
Apr 15, 2024	75.30	75.30	73.70	74.60	73.51	185,332
Apr 14, 2024	74.10	75.70	74.10	75.30	74.20	8,717
Apr 11, 2024	74.00	75.20	74.00	74.10	73.02	45,846
Apr 10, 2024	73.50	74.60	73.50	74.00	72.92	14,576
Apr 9, 2024	73.50	73.50	73.50	73.50	72.42	23,178
Apr 8, 2024	73.60	73.60	73.20	73.50	72.42	52,626
Apr 4, 2024	73.50	73.90	73.00	73.00	71.93	149,544
Apr 3, 2024	72.60	73.50	72.60	73.50	72.42	6,968
Apr 2, 2024	73.80	73.80	72.00	72.60	71.54	84,895
Apr 1, 2024	75.70	75.70	72.00	73.80	72.72	392,221
Mar 31, 2024	74.20	75.70	74.20	75.70	74.59	4,413
Mar 28, 2024	74.20	74.50	74.00	74.20	73.11	37,112
Mar 27, 2024	74.20	75.90	74.00	74.20	73.11	57,759
Mar 26, 2024	73.30	75.30	73.30	74.20	73.11	14,161
Mar 25, 2024	73.20	73.60	73.00	73.30	72.23	46,710
Mar 21, 2024	73.40	73.50	73.00	73.20	72.13	365,134
Mar 20, 2024	73.20	74.30	73.00	73.40	72.33	119,654
Mar 19, 2024	73.80	73.80	73.00	73.20	72.13	68,685
Mar 18, 2024	73.80	74.50	73.50	73.80	72.72	569,561
Mar 17, 2024	74.10	74.60	73.50	73.80	72.72	48,116
Mar 14, 2024	73.10	74.50	73.10	74.10	73.02	79,441
Mar 13, 2024	74.10	74.10	72.60	73.10	72.03	90,958
Mar 12, 2024	72.00	74.40	72.00	74.10	73.02	67,765
Mar 11, 2024	74.20	74.20	71.90	72.00	70.95	118,481
Mar 10, 2024	74.00	75.50	74.00	74.20	73.11	82,839
Mar 7, 2024	74.20	74.40	74.00	74.00	72.92	969,744
Mar 6, 2024	74.00	74.00	74.00	74.00	72.92	-
Mar 5, 2024	78.30	78.30	72.00	74.00	72.92	287,145
Mar 4, 2024	74.70	78.50	74.70	78.30	77.15	16,141

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sarine Technologies Ltd. (SARN.TA)