Shagrir Group Vehicle Services Ltd (TLV:SHGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,144.00
+6.00 (0.28%)
Mar 31, 2026, 5:24 PM IDT
TLV:SHGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 2,138.00 | 2,144.00 | 2,044.00 | 2,136.00 | 2,136.00 | -0.09% | 7,901 |
| Mar 30, 2026 | 2,165.00 | 2,165.00 | 2,100.00 | 2,138.00 | 2,138.00 | -1.25% | 658 |
| Mar 27, 2026 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | - | 20 |
| Mar 26, 2026 | 2,132.00 | 2,170.00 | 2,112.00 | 2,165.00 | 2,165.00 | 1.55% | 2,350 |
| Mar 25, 2026 | 2,196.00 | 2,196.00 | 2,087.00 | 2,132.00 | 2,132.00 | -2.91% | 3,544 |
| Mar 24, 2026 | 2,200.00 | 2,200.00 | 2,196.00 | 2,196.00 | 2,196.00 | 1.15% | 351 |
| Mar 23, 2026 | 2,209.00 | 2,209.00 | 2,166.00 | 2,171.00 | 2,171.00 | -1.72% | 4,513 |
| Mar 20, 2026 | 2,185.00 | 2,222.00 | 2,200.00 | 2,209.00 | 2,209.00 | 1.10% | 1,205 |
| Mar 19, 2026 | 2,169.00 | 2,250.00 | 2,136.00 | 2,185.00 | 2,185.00 | 0.74% | 2,738 |
| Mar 18, 2026 | 2,121.00 | 2,240.00 | 2,121.00 | 2,169.00 | 2,169.00 | 2.65% | 13,414 |
| Mar 17, 2026 | 2,057.00 | 2,151.00 | 2,057.00 | 2,113.00 | 2,113.00 | 2.72% | 6,534 |
| Mar 16, 2026 | 1,947.00 | 2,120.00 | 1,958.00 | 2,057.00 | 2,057.00 | 5.65% | 45,681 |
| Mar 13, 2026 | 1,969.00 | 2,017.00 | 1,910.00 | 1,947.00 | 1,947.00 | -1.12% | 830 |
| Mar 12, 2026 | 2,027.00 | 2,019.00 | 1,935.00 | 1,969.00 | 1,969.00 | -2.86% | 5,622 |
| Mar 11, 2026 | 2,027.00 | 2,027.00 | 2,027.00 | 2,027.00 | 2,027.00 | - | 125 |
| 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 |