Advertisement
Advertisement
Sunflower Sustainable Investments Ltd (SNFL.TA)
Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
Follow
At close: 05:24PM IST
Advertisement
Advertisement
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 23, 2023 | 435.00 | 444.40 | 435.00 | 437.90 | 437.90 | 19,569 |
| Mar 22, 2023 | 435.00 | 435.80 | 430.20 | 435.00 | 435.00 | 32,153 |
| Mar 21, 2023 | 440.20 | 445.00 | 434.90 | 435.00 | 435.00 | 36,215 |
| Mar 20, 2023 | 439.20 | 449.00 | 420.20 | 440.20 | 440.20 | 9,027 |
| Mar 19, 2023 | 428.80 | 450.10 | 428.80 | 439.20 | 439.20 | 22,183 |
| Mar 16, 2023 | 427.50 | 434.00 | 427.50 | 428.80 | 428.80 | 24,727 |
| Mar 15, 2023 | 415.60 | 430.00 | 420.00 | 427.50 | 427.50 | 31,165 |
| Mar 14, 2023 | 402.00 | 420.10 | 387.00 | 415.60 | 415.60 | 17,662 |
| Mar 13, 2023 | 403.70 | 412.20 | 400.00 | 402.00 | 402.00 | 61,399 |
| Mar 12, 2023 | 414.00 | 414.00 | 400.00 | 403.70 | 403.70 | 6,869 |
| Mar 09, 2023 | 423.30 | 423.30 | 408.50 | 412.50 | 412.50 | 13,375 |
| Mar 08, 2023 | 420.00 | 425.00 | 410.00 | 423.30 | 423.30 | 4,492 |
| Mar 06, 2023 | 434.60 | 434.60 | 420.00 | 420.00 | 420.00 | 2,570 |
| Mar 05, 2023 | 459.20 | 463.80 | 417.90 | 434.60 | 434.60 | 32,632 |
| Mar 02, 2023 | 480.60 | 470.00 | 451.50 | 459.20 | 459.20 | 7,355 |
| Mar 01, 2023 | 487.60 | 488.30 | 470.00 | 480.60 | 480.60 | 6,621 |
| Feb 28, 2023 | 484.20 | 495.30 | 469.70 | 487.60 | 487.60 | 5,610 |
| Feb 27, 2023 | 477.20 | 488.00 | 465.40 | 484.20 | 484.20 | 3,284 |
| Feb 26, 2023 | 488.80 | 488.80 | 476.60 | 477.20 | 477.20 | 2,970 |
| Feb 23, 2023 | 492.70 | 503.00 | 475.50 | 488.80 | 488.80 | 1,285 |
| Feb 22, 2023 | 490.40 | 496.00 | 490.40 | 492.70 | 492.70 | 1,187 |
| Feb 21, 2023 | 485.20 | 495.90 | 485.20 | 490.40 | 490.40 | 8,956 |
| Feb 20, 2023 | 486.50 | 492.90 | 480.70 | 485.20 | 485.20 | 1,912 |
| Feb 19, 2023 | 497.60 | 497.60 | 497.60 | 497.60 | 497.60 | - |
| Feb 16, 2023 | 498.00 | 499.50 | 491.80 | 497.60 | 497.60 | 3,458 |
| Feb 15, 2023 | 514.00 | 506.50 | 503.00 | 504.40 | 504.40 | 1,533 |
| Feb 14, 2023 | 512.10 | 522.00 | 506.00 | 514.00 | 514.00 | 9,322 |
| Feb 13, 2023 | 521.10 | 521.10 | 508.10 | 512.10 | 512.10 | 8,572 |
| Feb 12, 2023 | 530.60 | 532.00 | 505.20 | 521.10 | 521.10 | 2,957 |
| Feb 09, 2023 | 525.40 | 540.00 | 520.00 | 530.60 | 530.60 | 1,182 |
| Feb 08, 2023 | 517.30 | 530.00 | 507.00 | 525.40 | 525.40 | 1,531 |
| Feb 07, 2023 | 525.00 | 525.00 | 516.10 | 517.30 | 517.30 | 3,460 |
| Feb 06, 2023 | 536.70 | 536.40 | 504.40 | 525.00 | 525.00 | 15,056 |
| Feb 05, 2023 | 538.20 | 536.00 | 536.00 | 536.70 | 536.70 | 251 |
| Feb 02, 2023 | 538.30 | 538.30 | 538.20 | 538.20 | 538.20 | 34,039 |
| Feb 01, 2023 | 527.50 | 539.10 | 529.80 | 538.30 | 538.30 | 9,909 |
| Jan 31, 2023 | 505.40 | 541.10 | 500.00 | 527.50 | 527.50 | 5,851 |
| Jan 30, 2023 | 504.60 | 508.00 | 500.00 | 505.40 | 505.40 | 3,344 |
| Jan 29, 2023 | 504.60 | 504.60 | 504.60 | 504.60 | 504.60 | 349 |
| Jan 26, 2023 | 504.60 | 504.60 | 504.60 | 504.60 | 504.60 | 589 |
| Jan 25, 2023 | 504.60 | 504.60 | 504.60 | 504.60 | 504.60 | 2,655 |
| Jan 24, 2023 | 505.30 | 509.90 | 500.00 | 504.60 | 504.60 | 1,080 |
| Jan 23, 2023 | 510.50 | 510.50 | 502.80 | 505.30 | 505.30 | 658 |
| Jan 22, 2023 | 525.00 | 531.70 | 500.00 | 510.50 | 510.50 | 24,493 |
| Jan 19, 2023 | 527.00 | 527.00 | 525.00 | 525.00 | 525.00 | 1,082 |
| Jan 18, 2023 | 530.10 | 519.30 | 519.30 | 527.00 | 527.00 | 118 |
| Jan 17, 2023 | 530.10 | 530.10 | 530.10 | 530.10 | 530.10 | 241 |
| Jan 16, 2023 | 538.70 | 550.00 | 520.00 | 530.10 | 530.10 | 7,660 |
| Jan 15, 2023 | 538.60 | 538.70 | 538.60 | 538.70 | 538.70 | 563 |
| Jan 12, 2023 | 535.20 | 547.20 | 523.30 | 538.60 | 538.60 | 7,436 |
| Jan 11, 2023 | 533.60 | 539.00 | 533.60 | 535.20 | 535.20 | 4,770 |
| Jan 10, 2023 | 533.90 | 533.90 | 533.60 | 533.60 | 533.60 | 1,416 |
| Jan 09, 2023 | 530.70 | 535.00 | 530.70 | 533.90 | 533.90 | 10,296 |
| Jan 08, 2023 | 519.90 | 539.90 | 519.90 | 530.70 | 530.70 | 8,782 |
| Jan 05, 2023 | 497.60 | 525.30 | 496.00 | 519.90 | 519.90 | 5,844 |
| Jan 04, 2023 | 505.00 | 505.70 | 494.90 | 497.60 | 497.60 | 3,616 |
| Jan 03, 2023 | 503.40 | 505.60 | 490.00 | 505.00 | 505.00 | 4,645 |
| Jan 02, 2023 | 492.20 | 503.40 | 503.30 | 503.40 | 503.40 | 1,313 |
| Jan 01, 2023 | 487.20 | 498.20 | 487.20 | 492.20 | 492.20 | 4,769 |
| Dec 29, 2022 | 489.60 | 490.00 | 470.00 | 487.20 | 487.20 | 22,522 |
| Dec 28, 2022 | 516.40 | 516.40 | 476.90 | 489.60 | 489.60 | 105,355 |
| Dec 27, 2022 | 516.10 | 522.00 | 516.00 | 516.40 | 516.40 | 5,666 |
| Dec 26, 2022 | 518.90 | 536.10 | 500.00 | 516.10 | 516.10 | 7,999 |
| Dec 25, 2022 | 505.10 | 545.10 | 510.30 | 518.90 | 518.90 | 5,654 |
| Dec 22, 2022 | 491.00 | 511.20 | 498.00 | 505.10 | 505.10 | 2,754 |
| Dec 21, 2022 | 490.00 | 495.00 | 458.00 | 491.00 | 491.00 | 40,366 |
| Dec 20, 2022 | 501.60 | 501.60 | 482.00 | 497.80 | 497.80 | 22,115 |
| Dec 19, 2022 | 497.70 | 519.00 | 497.70 | 501.60 | 501.60 | 139,967 |
| Dec 18, 2022 | 490.30 | 510.00 | 486.00 | 497.70 | 497.70 | 18,543 |
| Dec 15, 2022 | 490.30 | 490.30 | 490.30 | 490.30 | 490.30 | 5,615 |
| Dec 14, 2022 | 500.40 | 492.20 | 488.00 | 490.30 | 490.30 | 26,508 |
| Dec 13, 2022 | 498.00 | 510.00 | 496.90 | 500.40 | 500.40 | 94,454 |
| Dec 12, 2022 | 535.80 | 535.80 | 498.00 | 498.00 | 498.00 | 13,265 |
| Dec 11, 2022 | 535.80 | 535.80 | 535.80 | 535.80 | 535.80 | 5,096 |
| Dec 08, 2022 | 559.80 | 559.80 | 530.00 | 535.80 | 535.80 | 17,013 |
| Dec 07, 2022 | 560.00 | 560.00 | 559.80 | 559.80 | 559.80 | 791 |
| Dec 06, 2022 | 568.70 | 568.70 | 540.00 | 560.00 | 560.00 | 23,091 |
| Dec 05, 2022 | 592.00 | 584.00 | 550.00 | 568.70 | 568.70 | 36,649 |
| Dec 04, 2022 | 599.50 | 596.00 | 584.60 | 592.00 | 592.00 | 2,343 |
| Dec 01, 2022 | 599.50 | 599.50 | 599.50 | 599.50 | 599.50 | 2,455 |
| Nov 30, 2022 | 608.60 | 622.40 | 595.00 | 599.50 | 599.50 | 21,466 |
| Nov 29, 2022 | 620.20 | 617.40 | 604.80 | 608.60 | 608.60 | 3,439 |
| Nov 28, 2022 | 634.50 | 629.00 | 616.00 | 620.20 | 620.20 | 10,948 |
| Nov 27, 2022 | 635.80 | 666.00 | 626.20 | 634.50 | 634.50 | 50,201 |
| Nov 24, 2022 | 635.80 | 635.80 | 635.70 | 635.80 | 635.80 | 4,532 |
| Nov 23, 2022 | 636.00 | 637.00 | 634.00 | 635.80 | 635.80 | 923 |
| Nov 22, 2022 | 636.90 | 636.90 | 635.90 | 636.00 | 636.00 | 1,042 |
| Nov 21, 2022 | 636.10 | 637.00 | 636.10 | 636.90 | 636.90 | 715 |
| Nov 20, 2022 | 640.50 | 637.00 | 634.90 | 636.10 | 636.10 | 2,238 |
| Nov 17, 2022 | 654.00 | 654.00 | 637.00 | 640.50 | 640.50 | 4,475 |
| Nov 16, 2022 | 673.80 | 673.80 | 650.00 | 654.00 | 654.00 | 1,118 |
| Nov 15, 2022 | 673.80 | 673.80 | 673.80 | 673.80 | 673.80 | 210 |
| Nov 14, 2022 | 686.80 | 686.80 | 673.50 | 673.80 | 673.80 | 363 |
| Nov 13, 2022 | 686.80 | 686.80 | 686.80 | 686.80 | 686.80 | 33 |
| Nov 10, 2022 | 709.50 | 709.50 | 665.00 | 686.80 | 686.80 | 20,448 |
| Nov 09, 2022 | 709.50 | 709.50 | 709.50 | 709.50 | 709.50 | 300 |
| Nov 08, 2022 | 714.70 | 710.00 | 700.00 | 709.50 | 709.50 | 103,215 |
| Nov 07, 2022 | 711.50 | 711.50 | 711.50 | 711.50 | 711.50 | - |
| Nov 06, 2022 | 701.00 | 716.90 | 701.00 | 711.50 | 711.50 | 695 |
| Nov 03, 2022 | 720.00 | 719.90 | 701.00 | 701.00 | 701.00 | 16,243 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
