Shagrir Group Vehicle Services Ltd (TLV:SHGR)
2,130.00
+13.00 (0.61%)
Oct 5, 2025, 3:49 PM IDT
TLV:SHGR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 5, 2025 | 2,068.00 | 2,222.00 | 2,068.00 | 2,117.00 | 2,117.00 | 2.37% | 17,228 |
Sep 30, 2025 | 1,975.00 | 2,114.00 | 1,973.00 | 2,068.00 | 2,068.00 | 4.71% | 18,352 |
Sep 29, 2025 | 1,969.00 | 2,008.00 | 1,969.00 | 1,975.00 | 1,975.00 | -1.64% | 10,601 |
Sep 28, 2025 | 2,034.00 | 2,034.00 | 1,950.00 | 2,008.00 | 2,008.00 | -1.28% | 10,028 |
Sep 25, 2025 | 2,146.00 | 2,146.00 | 2,022.00 | 2,034.00 | 2,034.00 | -5.22% | 10,292 |
Sep 21, 2025 | 2,146.00 | 2,146.00 | 2,146.00 | 2,146.00 | 2,146.00 | - | 50 |
Sep 18, 2025 | 2,150.00 | 2,160.00 | 2,145.00 | 2,146.00 | 2,146.00 | 1.51% | 2,225 |
Sep 17, 2025 | 2,149.00 | 2,150.00 | 2,100.00 | 2,114.00 | 2,114.00 | -1.63% | 6,432 |
Sep 16, 2025 | 2,167.00 | 2,167.00 | 2,062.00 | 2,149.00 | 2,149.00 | -0.83% | 11,110 |
Sep 15, 2025 | 2,202.00 | 2,202.00 | 2,096.00 | 2,167.00 | 2,167.00 | -1.59% | 9,207 |
Sep 14, 2025 | 2,162.00 | 2,222.00 | 2,149.00 | 2,202.00 | 2,202.00 | 1.85% | 353 |
Sep 11, 2025 | 2,198.00 | 2,209.00 | 2,152.00 | 2,162.00 | 2,162.00 | -1.64% | 759 |
Sep 10, 2025 | 2,167.00 | 2,200.00 | 2,167.00 | 2,198.00 | 2,198.00 | 1.43% | 203 |
Sep 9, 2025 | 2,200.00 | 2,200.00 | 2,152.00 | 2,167.00 | 2,167.00 | 0.70% | 1,366 |
Sep 8, 2025 | 2,101.00 | 2,200.00 | 2,101.00 | 2,152.00 | 2,152.00 | 0.09% | 450 |
Sep 7, 2025 | 2,098.00 | 2,221.00 | 2,080.00 | 2,150.00 | 2,150.00 | 2.48% | 7,729 |
Sep 4, 2025 | 2,222.00 | 2,222.00 | 2,090.00 | 2,098.00 | 2,098.00 | -0.24% | 4,228 |
Sep 3, 2025 | 2,127.00 | 2,230.00 | 2,083.00 | 2,103.00 | 2,103.00 | -1.59% | 3,631 |
Sep 2, 2025 | 2,164.00 | 2,240.00 | 2,081.00 | 2,137.00 | 2,127.38 | -1.25% | 6,144 |
Sep 1, 2025 | 2,230.00 | 2,230.00 | 2,160.00 | 2,164.00 | 2,154.26 | -2.96% | 2,103 |
Aug 31, 2025 | 2,274.00 | 2,298.00 | 2,230.00 | 2,230.00 | 2,219.96 | -1.93% | 3,346 |
Aug 28, 2025 | 2,280.00 | 2,280.00 | 2,248.00 | 2,274.00 | 2,263.77 | -0.26% | 2,946 |
Aug 27, 2025 | 2,250.00 | 2,297.00 | 2,200.00 | 2,280.00 | 2,269.74 | 1.33% | 1,278 |
Aug 26, 2025 | 2,263.00 | 2,263.00 | 2,200.00 | 2,250.00 | 2,239.87 | -0.57% | 5,815 |
Aug 25, 2025 | 2,252.00 | 2,300.00 | 2,252.00 | 2,263.00 | 2,252.82 | 0.49% | 14,078 |
Aug 24, 2025 | 2,424.00 | 2,424.00 | 2,238.00 | 2,252.00 | 2,241.87 | 0.85% | 4,676 |
Aug 21, 2025 | 2,268.00 | 2,350.00 | 2,182.00 | 2,233.00 | 2,222.95 | -1.54% | 12,826 |
Aug 20, 2025 | 2,436.00 | 2,436.00 | 2,225.00 | 2,268.00 | 2,257.79 | -3.65% | 4,021 |
Aug 19, 2025 | 2,330.00 | 2,424.00 | 2,302.00 | 2,354.00 | 2,343.41 | 1.03% | 1,568 |
Aug 18, 2025 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 2,319.51 | - | 105 |
Aug 17, 2025 | 2,278.00 | 2,400.00 | 2,278.00 | 2,330.00 | 2,319.51 | 2.28% | 4,971 |
Aug 14, 2025 | 2,257.00 | 2,300.00 | 2,250.00 | 2,278.00 | 2,267.75 | 0.93% | 5,857 |
Aug 13, 2025 | 2,246.00 | 2,275.00 | 2,246.00 | 2,257.00 | 2,246.84 | -0.79% | 850 |
Aug 12, 2025 | 2,297.00 | 2,297.00 | 2,251.00 | 2,275.00 | 2,264.76 | -0.96% | 1,423 |
Aug 11, 2025 | 2,322.00 | 2,345.00 | 2,198.00 | 2,297.00 | 2,286.66 | -1.08% | 10,601 |
Aug 10, 2025 | 2,255.00 | 2,425.00 | 2,241.00 | 2,322.00 | 2,311.55 | 2.97% | 1,840 |
Aug 7, 2025 | 2,199.00 | 2,378.00 | 2,170.00 | 2,255.00 | 2,244.85 | 2.55% | 26,467 |
Aug 6, 2025 | 2,268.00 | 2,300.00 | 2,180.00 | 2,199.00 | 2,189.10 | -3.04% | 13,257 |
Aug 5, 2025 | 2,400.00 | 2,449.00 | 2,187.00 | 2,268.00 | 2,257.79 | -4.42% | 28,692 |
Aug 4, 2025 | 2,376.00 | 2,398.00 | 2,329.00 | 2,373.00 | 2,362.32 | 0.34% | 20,044 |
Jul 31, 2025 | 2,365.00 | 2,396.00 | 2,326.00 | 2,365.00 | 2,354.36 | - | 8,636 |
Jul 30, 2025 | 2,323.00 | 2,384.00 | 2,256.00 | 2,365.00 | 2,354.36 | 1.81% | 7,072 |
Jul 29, 2025 | 2,311.00 | 2,396.00 | 2,303.00 | 2,323.00 | 2,312.55 | 0.52% | 25,409 |
Jul 28, 2025 | 2,275.00 | 2,389.00 | 2,275.00 | 2,311.00 | 2,300.60 | 1.58% | 11,554 |
Jul 27, 2025 | 2,164.00 | 2,313.00 | 2,164.00 | 2,275.00 | 2,264.76 | 5.13% | 13,290 |
Jul 24, 2025 | 2,141.00 | 2,271.00 | 2,131.00 | 2,164.00 | 2,154.26 | 1.07% | 12,645 |
Jul 23, 2025 | 1,987.00 | 2,150.00 | 1,987.00 | 2,141.00 | 2,131.37 | 7.75% | 36,894 |
Jul 22, 2025 | 1,891.00 | 1,995.00 | 1,890.00 | 1,987.00 | 1,978.06 | 5.08% | 38,786 |
Jul 21, 2025 | 1,834.00 | 1,901.00 | 1,834.00 | 1,891.00 | 1,882.49 | 3.11% | 53,675 |
Jul 20, 2025 | 1,847.00 | 1,894.00 | 1,829.00 | 1,834.00 | 1,825.75 | -0.70% | 7,144 |