Shagrir Group Vehicle Services Ltd (TLV:SHGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,948.00
-6.00 (-0.31%)
Jan 29, 2026, 5:24 PM IDT
TLV:SHGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1,954.00 | 1,954.00 | 1,915.00 | 1,947.00 | - | -0.36% | 295 |
| 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 |
| Dec 28, 2025 | 1,839.00 | 1,860.00 | 1,841.00 | 1,849.00 | 1,849.00 | 0.54% | 3,060 |
| Dec 25, 2025 | 1,860.00 | 1,895.00 | 1,825.00 | 1,839.00 | 1,839.00 | -1.13% | 29,276 |
| Dec 24, 2025 | 1,898.00 | 1,900.00 | 1,859.00 | 1,860.00 | 1,860.00 | -2.00% | 6,995 |
| Dec 23, 2025 | 1,875.00 | 2,016.00 | 1,872.00 | 1,898.00 | 1,898.00 | 1.23% | 8,392 |
| Dec 22, 2025 | 1,845.00 | 1,908.00 | 1,820.00 | 1,875.00 | 1,875.00 | 1.63% | 9,133 |
| Dec 21, 2025 | 1,861.00 | 1,899.00 | 1,780.00 | 1,845.00 | 1,845.00 | -0.86% | 2,837 |
| Dec 18, 2025 | 1,863.00 | 1,880.00 | 1,848.00 | 1,861.00 | 1,861.00 | -0.11% | 23,430 |
| Dec 17, 2025 | 1,860.00 | 1,880.00 | 1,859.00 | 1,863.00 | 1,863.00 | 0.16% | 613 |
| Dec 16, 2025 | 1,816.00 | 1,860.00 | 1,816.00 | 1,860.00 | 1,860.00 | 2.42% | 2,383 |
| Dec 15, 2025 | 1,810.00 | 1,819.00 | 1,798.00 | 1,816.00 | 1,816.00 | 0.33% | 4,805 |
| Dec 14, 2025 | 1,856.00 | 1,856.00 | 1,809.00 | 1,810.00 | 1,810.00 | -2.48% | 28,219 |
| Dec 11, 2025 | 1,870.00 | 1,877.00 | 1,843.00 | 1,856.00 | 1,856.00 | -0.54% | 14,022 |
| Dec 10, 2025 | 1,861.00 | 1,877.00 | 1,831.00 | 1,866.00 | 1,866.00 | 0.27% | 4,696 |
| Dec 9, 2025 | 1,910.00 | 1,910.00 | 1,860.00 | 1,861.00 | 1,861.00 | -0.05% | 12,276 |
| Dec 8, 2025 | 1,851.00 | 1,932.00 | 1,850.00 | 1,862.00 | 1,862.00 | 0.59% | 1,600 |
| Dec 7, 2025 | 1,828.00 | 1,869.00 | 1,828.00 | 1,851.00 | 1,851.00 | 1.26% | 5,954 |
| Dec 4, 2025 | 1,864.00 | 1,880.00 | 1,799.00 | 1,828.00 | 1,828.00 | -1.93% | 5,442 |
| Dec 3, 2025 | 1,892.00 | 1,943.00 | 1,850.00 | 1,864.00 | 1,864.00 | -1.48% | 3,034 |
| Dec 2, 2025 | 1,941.00 | 1,955.00 | 1,850.00 | 1,892.00 | 1,892.00 | -2.52% | 6,766 |
| Dec 1, 2025 | 1,956.00 | 1,947.00 | 1,925.00 | 1,941.00 | 1,941.00 | -0.77% | 1,408 |
| Nov 30, 2025 | 1,974.00 | 1,999.00 | 1,907.00 | 1,956.00 | 1,956.00 | -0.91% | 20,249 |
| Nov 27, 2025 | 1,938.00 | 1,979.00 | 1,915.00 | 1,974.00 | 1,974.00 | 1.86% | 9,390 |
| Nov 26, 2025 | 1,843.00 | 2,050.00 | 1,843.00 | 1,938.00 | 1,938.00 | 5.15% | 95,120 |
| Nov 25, 2025 | 1,879.00 | 1,920.00 | 1,810.00 | 1,843.00 | 1,843.00 | -1.92% | 155 |
| Nov 24, 2025 | 1,880.00 | 1,880.00 | 1,879.00 | 1,879.00 | 1,879.00 | -0.05% | 137 |
| Nov 23, 2025 | 1,880.00 | 1,925.00 | 1,875.00 | 1,880.00 | 1,880.00 | - | 567 |
| Nov 20, 2025 | 1,834.00 | 1,880.00 | 1,834.00 | 1,880.00 | 1,880.00 | 2.51% | 2,533 |