TASE · SARN · stock
Sarine Technologies Ltd. (SARN) stock price history
Every TASE trading session of Sarine Technologies Ltd. from Jul 5, 2021 to Sep 28, 2026: 1,068 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SARN adjusted close, 2021 to 2026
- ₪2.02
- All time high, 2021
- ₪0.8190
- 52 week high, ₪0.3530 low
- 1,068
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
SARN key facts
- Sarine Technologies Ltd. (SARN) closed at ₪0.3770 on Sep 28, 2026 on TASE.
- SARN's all time high close is ₪2.02, set on Jul 5, 2021; its all time low close is ₪0.3770 on Sep 28, 2026.
- SARN's 52 week range is ₪0.3530 to ₪0.8190.
- SARN returned -44.5% over the year to Sep 28, 2026 and -76.9% over five years.
- Since Jul 5, 2021 SARN returned -81%, -27.4% a year compounded.
- SARN's deepest drawdown was -81.3% from Jul 7, 2021 to Sep 28, 2026.
- DataCedar holds 1,068 daily sessions of SARN history from Jul 5, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SARN price chart, 2021 to 2026
SARN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.5% |
| 3 months | -8.3% |
| 6 months | -25.5% |
| Year to date | -36.9% |
| 1 year | -44.5% |
| 3 years | -61.8% |
| 5 years | -76.9% |
| 10 years | n/a |
| Since Jul 5, 2021 | -81.3% |
| Compound annual growth, 5.2 years | -27.4% |
SARN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪2.02 on Jul 5, 2021
- All time low close
- ₪0.3770 on Sep 28, 2026
- 52 week high
- ₪0.8190 on Oct 9, 2025
- 52 week low
- ₪0.3530 on Aug 5, 2026
- Deepest drawdown
- -81.3% from Jul 7, 2021 to Sep 28, 2026, not yet recovered
- Best single session
- +21.1% on Mar 29, 2023
- Worst single session
- -15.5% on Feb 6, 2023
- Volatility, 1 year annualised
- 35.9%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2025, -4%
- Worst calendar year
- 2022, -36%
SARN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jul 5, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪0.5800 | ₪0.5900 | ₪0.3530 | ₪0.3770 | -35.0% | 2.4M | 186 |
| 2025 | ₪0.6200 | ₪0.8190 | ₪0.4980 | ₪0.5800 | -3.8% | 9.9M | 197 |
| 2024 | ₪0.8419 | ₪0.8799 | ₪0.5779 | ₪0.6030 | -22.8% | 15.6M | 195 |
| 2023 | ₪0.9598 | ₪1.50 | ₪0.7569 | ₪0.7809 | -18.6% | 14.8M | 198 |
| 2022 | ₪1.56 | ₪1.56 | ₪0.8697 | ₪0.9598 | -35.6% | 6M | 197 |
| 2021 | ₪2.00 | ₪2.21 | ₪1.26 | ₪1.49 | n/a | 12.6M | 95 |
SARN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₪0.3770 | -8.5% |
| August 2026 | ₪0.4120 | -5.3% |
| July 2026 | ₪0.4350 | +5.6% |
| June 2026 | ₪0.4120 | -5.3% |
| May 2026 | ₪0.4350 | -8.8% |
| April 2026 | ₪0.4770 | -4.0% |
| March 2026 | ₪0.4970 | -4.2% |
| February 2026 | ₪0.5190 | -7.2% |
| January 2026 | ₪0.5590 | -3.6% |
| December 2025 | ₪0.5800 | -17.4% |
| November 2025 | ₪0.7020 | -3.7% |
| October 2025 | ₪0.7290 | +6.1% |
About the SARN data
Daily bars. 1,068 sessions from Jul 5, 2021 to Sep 28, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 5, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SARN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
SARN share price history
