Sarine Tech (SARN) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 30.60 | 32.00 | 30.10 | 30.90 | 30.90 | +0.98% | 123,093 | 13.39 |
| Nov 03, 2026 | 30.60 | 31.60 | 30.10 | 30.60 | 30.60 | +0.00% | 25,711 | 2.65 |
| Nov 02, 2026 | 31.10 | 32.00 | 30.00 | 30.60 | 30.60 | -1.61% | 9,526 | 0.99 |
| Oct 30, 2026 | 30.60 | 31.20 | 30.60 | 31.10 | 31.10 | -0.32% | 737 | 0.08 |
| Oct 29, 2026 | 31.80 | 31.90 | 31.00 | 31.20 | 31.20 | -1.89% | 11,813 | 1.26 |
| Oct 28, 2026 | 32.00 | 32.00 | 31.10 | 31.80 | 31.80 | -0.63% | 2,856 | 0.30 |
| Oct 26, 2026 | 33.00 | 33.00 | 31.70 | 32.00 | 32.00 | -4.76% | 63,220 | 7.39 |
| Oct 23, 2026 | 33.70 | 32.50 | 32.50 | 33.60 | 33.60 | -0.30% | 603 | 0.07 |
| Oct 22, 2026 | 33.80 | 32.60 | 32.60 | 33.70 | 33.70 | -0.30% | 586 | 0.07 |
| Oct 21, 2026 | 34.10 | 34.10 | 33.00 | 33.80 | 33.80 | -0.88% | 80,930 | 11.14 |
| Oct 20, 2026 | 35.20 | 34.10 | 33.80 | 34.10 | 34.10 | -3.13% | 4,734 | 0.66 |
| Oct 19, 2026 | 35.30 | 35.00 | 35.00 | 35.20 | 35.20 | -0.28% | 1,408 | 0.20 |
| Oct 16, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | +0.00% | 27 | 0.00 |
| Oct 15, 2026 | 35.00 | 35.50 | 35.00 | 35.30 | 35.30 | +0.86% | 11,585 | 1.59 |
| Oct 14, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00% | 176 | 0.02 |
| Oct 13, 2026 | 35.40 | 35.40 | 34.90 | 35.00 | 35.00 | -1.13% | 6,254 | 0.86 |
| Oct 12, 2026 | 35.50 | 35.00 | 35.00 | 35.40 | 35.40 | -0.28% | 1,196 | 0.16 |
| Oct 09, 2026 | 35.80 | 35.80 | 35.50 | 35.50 | 35.50 | -0.84% | 28,377 | 4.14 |
| Oct 08, 2026 | 36.00 | 36.00 | 34.80 | 35.80 | 35.80 | -0.56% | 1,048 | 0.15 |
| Oct 07, 2026 | 36.10 | 36.10 | 35.70 | 36.00 | 36.00 | -0.28% | 6,623 | 0.93 |
| Oct 06, 2026 | 36.00 | 36.20 | 36.00 | 36.10 | 36.10 | -2.43% | 14,670 | 2.13 |
| Oct 05, 2026 | 37.20 | 37.20 | 36.00 | 37.00 | 37.00 | -0.54% | 1,006 | 0.13 |
| Oct 01, 2026 | 38.00 | 38.00 | 36.50 | 37.20 | 37.20 | -2.11% | 39,214 | 5.34 |
| Sep 30, 2026 | 38.10 | 38.10 | 37.00 | 38.00 | 38.00 | -0.26% | 459 | 0.06 |
| Sep 29, 2026 | 38.10 | 38.10 | 37.70 | 38.10 | 38.10 | +0.00% | 321 | 0.04 |
| Sep 28, 2026 | 38.10 | 38.10 | 37.70 | 38.10 | 38.10 | +0.00% | 281 | 0.04 |
| Sep 24, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | +0.00% | 269 | 0.04 |
| Sep 23, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | +0.00% | 753 | 0.10 |
| Sep 22, 2026 | 40.50 | 40.50 | 37.00 | 38.10 | 38.10 | -5.93% | 79,424 | 12.26 |
| Sep 17, 2026 | 40.20 | 41.80 | 40.20 | 40.50 | 40.50 | +0.75% | 939 | 0.15 |
| Sep 16, 2026 | 40.30 | 40.30 | 39.50 | 40.20 | 40.20 | -0.25% | 763 | 0.12 |
| Sep 15, 2026 | 40.60 | 40.60 | 39.60 | 40.30 | 40.30 | -0.74% | 1,466 | 0.21 |
| Sep 14, 2026 | 40.90 | 39.60 | 39.60 | 40.60 | 40.60 | -0.73% | 972 | 0.14 |
| Sep 10, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | +0.00% | 98 | 0.01 |
| Sep 09, 2026 | 40.80 | 41.40 | 40.70 | 40.90 | 40.90 | +0.25% | 993 | 0.14 |
| Sep 08, 2026 | 40.80 | 41.40 | 40.40 | 40.80 | 40.80 | +0.00% | 1,625 | 0.23 |
| Sep 07, 2026 | 38.00 | 41.40 | 38.00 | 40.80 | 40.80 | -1.45% | 12,662 | 1.64 |
| Sep 04, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | +0.00% | 218 | 0.03 |
| Sep 03, 2026 | 41.40 | 41.50 | 41.40 | 41.40 | 41.40 | +0.00% | 1,146 | 0.13 |
| Sep 02, 2026 | 41.10 | 42.50 | 41.10 | 41.40 | 41.40 | +0.73% | 1,028 | 0.12 |
| Sep 01, 2026 | 41.20 | 41.00 | 37.50 | 41.10 | 41.10 | -0.24% | 2,303 | 0.25 |
| Aug 31, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | +0.00% | 1,178 | 0.12 |
| Aug 28, 2026 | 41.20 | 41.20 | 41.00 | 41.20 | 41.20 | +0.00% | 255 | 0.03 |
| Aug 27, 2026 | 41.10 | 41.60 | 41.10 | 41.20 | 41.20 | +0.24% | 720 | 0.07 |
| Aug 26, 2026 | 40.40 | 41.10 | 40.40 | 41.10 | 41.10 | +1.73% | 10,804 | 1.04 |
| Aug 25, 2026 | 40.70 | 40.70 | 39.10 | 40.40 | 40.40 | -0.74% | 928 | 0.09 |
| Aug 24, 2026 | 40.40 | 42.00 | 40.40 | 40.70 | 40.70 | +0.74% | 785 | 0.07 |
| Aug 21, 2026 | 40.40 | 41.60 | 40.40 | 40.40 | 40.40 | +0.00% | 114 | 0.01 |
| Aug 20, 2026 | 40.20 | 40.80 | 39.90 | 40.40 | 40.40 | +0.50% | 1,650 | 0.15 |
| Aug 19, 2026 | 40.00 | 40.70 | 40.00 | 40.20 | 40.20 | +0.50% | 50,326 | 4.81 |
