Shagrir Group Vehicle Services Ltd (TLV:SHGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,296.00
-77.00 (-3.24%)
Aug 5, 2025, 4:23 PM IDT
TLV:SHGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 2,400.00 | 2,449.00 | 2,187.00 | 2,268.00 | 2,268.00 | -4.42% | 28,692 |
| Aug 4, 2025 | 2,376.00 | 2,398.00 | 2,329.00 | 2,373.00 | 2,373.00 | 0.34% | 20,044 |
| Jul 31, 2025 | 2,365.00 | 2,396.00 | 2,326.00 | 2,365.00 | 2,365.00 | - | 8,636 |
| Jul 30, 2025 | 2,323.00 | 2,384.00 | 2,256.00 | 2,365.00 | 2,365.00 | 1.81% | 7,072 |
| Jul 29, 2025 | 2,311.00 | 2,396.00 | 2,303.00 | 2,323.00 | 2,323.00 | 0.52% | 25,409 |
| Jul 28, 2025 | 2,275.00 | 2,389.00 | 2,275.00 | 2,311.00 | 2,311.00 | 1.58% | 11,554 |
| Jul 27, 2025 | 2,164.00 | 2,313.00 | 2,164.00 | 2,275.00 | 2,275.00 | 5.13% | 13,290 |
| Jul 24, 2025 | 2,141.00 | 2,271.00 | 2,131.00 | 2,164.00 | 2,164.00 | 1.07% | 12,645 |
| Jul 23, 2025 | 1,987.00 | 2,150.00 | 1,987.00 | 2,141.00 | 2,141.00 | 7.75% | 36,894 |
| Jul 22, 2025 | 1,891.00 | 1,995.00 | 1,890.00 | 1,987.00 | 1,987.00 | 5.08% | 38,786 |
| Jul 21, 2025 | 1,834.00 | 1,901.00 | 1,834.00 | 1,891.00 | 1,891.00 | 3.11% | 53,675 |
| Jul 20, 2025 | 1,847.00 | 1,894.00 | 1,829.00 | 1,834.00 | 1,834.00 | -0.70% | 7,144 |
| Jul 17, 2025 | 1,830.00 | 1,868.00 | 1,830.00 | 1,847.00 | 1,847.00 | 0.93% | 1,144 |
| Jul 16, 2025 | 1,800.00 | 1,895.00 | 1,800.00 | 1,830.00 | 1,830.00 | -1.40% | 6,921 |
| Jul 15, 2025 | 1,824.00 | 1,889.00 | 1,770.00 | 1,856.00 | 1,856.00 | 1.75% | 10,953 |
| Jul 14, 2025 | 1,824.00 | 1,863.00 | 1,807.00 | 1,824.00 | 1,824.00 | - | 18,568 |
| Jul 13, 2025 | 1,850.00 | 1,850.00 | 1,770.00 | 1,824.00 | 1,824.00 | -1.72% | 22,743 |
| Jul 10, 2025 | 1,777.00 | 1,859.00 | 1,777.00 | 1,856.00 | 1,856.00 | 1.14% | 22,705 |
| Jul 9, 2025 | 1,861.00 | 1,861.00 | 1,770.00 | 1,835.00 | 1,835.00 | -1.40% | 9,299 |
| Jul 8, 2025 | 1,872.00 | 1,872.00 | 1,847.00 | 1,861.00 | 1,861.00 | -0.59% | 2,805 |
| Jul 7, 2025 | 1,902.00 | 1,902.00 | 1,871.00 | 1,872.00 | 1,872.00 | -1.58% | 64,236 |
| Jul 6, 2025 | 1,938.00 | 1,938.00 | 1,900.00 | 1,902.00 | 1,902.00 | -1.86% | 5,616 |
| Jul 3, 2025 | 1,935.00 | 1,943.00 | 1,929.00 | 1,938.00 | 1,938.00 | 0.16% | 4,023 |
| Jul 2, 2025 | 1,960.00 | 1,960.00 | 1,920.00 | 1,935.00 | 1,935.00 | -0.10% | 395 |
| Jul 1, 2025 | 1,959.00 | 1,970.00 | 1,918.00 | 1,937.00 | 1,937.00 | -1.12% | 5,769 |
| Jun 30, 2025 | 1,979.00 | 1,998.00 | 1,903.00 | 1,959.00 | 1,959.00 | -1.01% | 2,206 |
| Jun 29, 2025 | 1,905.00 | 1,995.00 | 1,905.00 | 1,979.00 | 1,979.00 | -0.75% | 13,963 |
| Jun 26, 2025 | 1,963.00 | 2,000.00 | 1,963.00 | 1,994.00 | 1,994.00 | 1.58% | 9,919 |
| Jun 25, 2025 | 1,962.00 | 1,965.00 | 1,962.00 | 1,963.00 | 1,963.00 | 0.05% | 19,286 |
| Jun 24, 2025 | 1,959.00 | 1,964.00 | 1,959.00 | 1,962.00 | 1,962.00 | 0.15% | 5,456 |
| Jun 23, 2025 | 1,971.00 | 1,991.00 | 1,940.00 | 1,959.00 | 1,959.00 | -0.61% | 4,473 |
| Jun 22, 2025 | 1,976.00 | 1,983.00 | 1,950.00 | 1,971.00 | 1,971.00 | -0.25% | 5,108 |
| Jun 19, 2025 | 2,000.00 | 2,001.00 | 1,956.00 | 1,976.00 | 1,976.00 | -1.20% | 3,562 |
| Jun 18, 2025 | 1,991.00 | 2,000.00 | 1,991.00 | 2,000.00 | 2,000.00 | 0.45% | 13,639 |
| Jun 17, 2025 | 1,966.00 | 1,999.00 | 1,966.00 | 1,991.00 | 1,991.00 | 1.27% | 11,555 |
| Jun 16, 2025 | 1,988.00 | 1,996.00 | 1,950.00 | 1,966.00 | 1,966.00 | -1.11% | 14,856 |
| Jun 15, 2025 | 1,972.00 | 2,029.00 | 1,925.00 | 1,988.00 | 1,988.00 | 0.81% | 10,752 |
| Jun 12, 2025 | 2,047.00 | 2,047.00 | 1,871.00 | 1,972.00 | 1,972.00 | -1.89% | 37,902 |
| Jun 11, 2025 | 1,915.00 | 2,057.00 | 1,884.00 | 2,010.00 | 2,010.00 | 7.95% | 136,411 |
| Jun 10, 2025 | 1,859.00 | 1,919.00 | 1,858.00 | 1,862.00 | 1,862.00 | 0.16% | 727,414 |
| Jun 9, 2025 | 1,855.00 | 1,859.00 | 1,855.00 | 1,859.00 | 1,859.00 | 0.22% | 312 |
| Jun 8, 2025 | 1,846.00 | 1,870.00 | 1,845.00 | 1,855.00 | 1,855.00 | 0.49% | 7,896 |
| Jun 5, 2025 | 1,852.00 | 1,852.00 | 1,830.00 | 1,846.00 | 1,846.00 | -0.32% | 967 |
| Jun 4, 2025 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | - | 38 |
| Jun 3, 2025 | 1,852.00 | 1,870.00 | 1,847.00 | 1,852.00 | 1,852.00 | - | 1,869 |
| May 29, 2025 | 1,885.00 | 1,885.00 | 1,850.00 | 1,852.00 | 1,852.00 | -1.75% | 2,056 |
| May 28, 2025 | 1,885.00 | 1,885.00 | 1,880.00 | 1,885.00 | 1,885.00 | - | 1,711 |
| May 27, 2025 | 1,863.00 | 1,890.00 | 1,863.00 | 1,885.00 | 1,885.00 | 1.18% | 1,463 |
| May 26, 2025 | 1,863.00 | 1,863.00 | 1,862.00 | 1,863.00 | 1,863.00 | - | 3,729 |
| May 25, 2025 | 1,863.00 | 1,863.00 | 1,863.00 | 1,863.00 | 1,863.00 | - | 279 |