Shagrir Group Vehicle Services Ltd (TLV:SHGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,020.00
-7.00 (-0.35%)
Mar 10, 2026, 5:24 PM IDT
TLV:SHGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 2,066.00 | 2,066.00 | 1,944.00 | 2,027.00 | 2,027.00 | -1.89% | 809 |
| Mar 9, 2026 | 2,090.00 | 2,090.00 | 2,066.00 | 2,066.00 | 2,066.00 | 0.83% | 588 |
| Mar 6, 2026 | 1,980.00 | 2,050.00 | 2,048.00 | 2,049.00 | 2,049.00 | 3.48% | 1,301 |
| Mar 5, 2026 | 1,980.00 | 1,980.00 | 1,933.00 | 1,980.00 | 1,980.00 | 1.49% | 3,145 |
| Mar 4, 2026 | 1,972.00 | 1,972.00 | 1,937.00 | 1,951.00 | 1,951.00 | 0.05% | 5,890 |
| Mar 2, 2026 | 2,000.00 | 2,000.00 | 1,939.00 | 1,950.00 | 1,950.00 | -0.15% | 3,872 |
| Feb 27, 2026 | 1,940.00 | 1,954.00 | 1,940.00 | 1,953.00 | 1,953.00 | 0.67% | 2,802 |
| Feb 26, 2026 | 1,925.00 | 1,940.00 | 1,939.00 | 1,940.00 | 1,940.00 | 0.78% | 1,340 |
| Feb 25, 2026 | 1,925.00 | 1,945.00 | 1,920.00 | 1,925.00 | 1,925.00 | - | 171 |
| Feb 24, 2026 | 1,940.00 | 1,940.00 | 1,871.00 | 1,925.00 | 1,925.00 | -0.77% | 681 |
| Feb 23, 2026 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | - | 55 |
| Feb 20, 2026 | 1,918.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1.15% | 141 |
| Feb 19, 2026 | 1,927.00 | 1,944.00 | 1,853.00 | 1,918.00 | 1,918.00 | -0.47% | 5,397 |
| Feb 18, 2026 | 1,924.00 | 1,927.00 | 1,919.00 | 1,927.00 | 1,927.00 | 0.16% | 19,462 |
| Feb 17, 2026 | 1,927.00 | 1,927.00 | 1,900.00 | 1,924.00 | 1,924.00 | -0.16% | 554 |
| Feb 16, 2026 | 1,946.00 | 1,967.00 | 1,920.00 | 1,927.00 | 1,927.00 | -0.98% | 534 |
| Feb 13, 2026 | 1,964.00 | 1,959.00 | 1,940.00 | 1,946.00 | 1,946.00 | -0.92% | 293 |
| Feb 12, 2026 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | - | 502 |
| Feb 11, 2026 | 1,951.00 | 1,972.00 | 1,921.00 | 1,964.00 | 1,964.00 | 0.67% | 509 |
| Feb 10, 2026 | 1,957.00 | 1,973.00 | 1,938.00 | 1,951.00 | 1,951.00 | -0.31% | 14,439 |
| Feb 9, 2026 | 1,976.00 | 1,987.00 | 1,941.00 | 1,957.00 | 1,957.00 | -0.96% | 1,882 |
| Feb 6, 2026 | 1,978.00 | 1,977.00 | 1,960.00 | 1,976.00 | 1,976.00 | -0.10% | 580 |
| Feb 5, 2026 | 1,979.00 | 1,978.00 | 1,968.00 | 1,978.00 | 1,978.00 | -0.05% | 4,599 |
| Feb 4, 2026 | 1,986.00 | 1,990.00 | 1,929.00 | 1,979.00 | 1,979.00 | -0.35% | 3,767 |
| Feb 3, 2026 | 2,001.00 | 2,001.00 | 1,950.00 | 1,986.00 | 1,986.00 | -0.75% | 936 |
| Feb 2, 2026 | 1,947.00 | 2,010.00 | 2,000.00 | 2,001.00 | 2,001.00 | 2.77% | 339 |
| Jan 30, 2026 | 1,954.00 | 1,954.00 | 1,880.00 | 1,947.00 | 1,947.00 | 0.72% | 1,283 |
| Jan 29, 2026 | 1,954.00 | 1,954.00 | 1,900.00 | 1,933.00 | 1,933.00 | -1.07% | 5,036 |
| Jan 28, 2026 | 1,957.00 | 1,957.00 | 1,951.00 | 1,954.00 | 1,954.00 | 1.24% | 465 |
| Jan 27, 2026 | 1,908.00 | 1,956.00 | 1,895.00 | 1,930.00 | 1,930.00 | 1.15% | 2,143 |
| Jan 26, 2026 | 1,935.00 | 1,954.00 | 1,867.00 | 1,908.00 | 1,908.00 | -1.40% | 2,169 |
| Jan 23, 2026 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | - | 313 |
| Jan 22, 2026 | 1,932.00 | 1,991.00 | 1,890.00 | 1,935.00 | 1,935.00 | 0.16% | 3,083 |
| Jan 21, 2026 | 1,954.00 | 1,989.00 | 1,877.00 | 1,932.00 | 1,932.00 | -1.13% | 2,880 |
| Jan 20, 2026 | 1,960.00 | 1,991.00 | 1,891.00 | 1,954.00 | 1,954.00 | -0.31% | 6,641 |
| Jan 19, 2026 | 1,980.00 | 1,997.00 | 1,950.00 | 1,960.00 | 1,960.00 | -1.01% | 1,883 |
| Jan 16, 2026 | 1,960.00 | 2,000.00 | 1,946.00 | 1,980.00 | 1,980.00 | 1.02% | 1,693 |
| Jan 15, 2026 | 1,946.00 | 2,003.00 | 1,936.00 | 1,960.00 | 1,960.00 | 0.72% | 1,679 |
| Jan 14, 2026 | 1,980.00 | 2,044.00 | 1,916.00 | 1,946.00 | 1,946.00 | -1.72% | 622 |
| Jan 13, 2026 | 1,971.00 | 2,044.00 | 1,965.00 | 1,980.00 | 1,980.00 | 0.46% | 3,426 |
| Jan 12, 2026 | 1,992.00 | 2,019.00 | 1,919.00 | 1,971.00 | 1,971.00 | -1.05% | 3,119 |
| Jan 9, 2026 | 1,898.00 | 2,025.00 | 1,888.00 | 1,992.00 | 1,992.00 | 4.95% | 13,477 |
| Jan 8, 2026 | 1,901.00 | 1,930.00 | 1,882.00 | 1,898.00 | 1,898.00 | -0.16% | 2,218 |
| Jan 7, 2026 | 1,900.00 | 1,934.00 | 1,899.00 | 1,901.00 | 1,901.00 | 0.32% | 1,704 |
| Jan 6, 2026 | 1,860.00 | 1,914.00 | 1,833.00 | 1,895.00 | 1,895.00 | 1.88% | 12,909 |
| Jan 5, 2026 | 1,846.00 | 1,900.00 | 1,825.00 | 1,860.00 | 1,860.00 | 0.76% | 4,709 |
| Jan 1, 2026 | 1,856.00 | 1,937.00 | 1,810.00 | 1,846.00 | 1,846.00 | -0.54% | 19,958 |
| Dec 31, 2025 | 1,842.00 | 1,897.00 | 1,845.00 | 1,856.00 | 1,856.00 | 0.76% | 2,466 |
| Dec 30, 2025 | 1,881.00 | 1,937.00 | 1,820.00 | 1,842.00 | 1,842.00 | -2.07% | 58,846 |
| Dec 29, 2025 | 1,849.00 | 1,941.00 | 1,868.00 | 1,881.00 | 1,881.00 | 1.73% | 1,721 |