Skip to main content
logo
Shagrir Group Vehicle Services Ltd (TLV:SHGR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,202.00
+40.00 (1.85%)
Sep 14, 2025, 3:49 PM IDT

TLV:SHGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20252,198.002,209.002,152.002,162.002,162.00-1.64%759
Sep 10, 20252,167.002,200.002,167.002,198.002,198.001.43%203
Sep 9, 20252,200.002,200.002,152.002,167.002,167.000.70%1,366
Sep 8, 20252,101.002,200.002,101.002,152.002,152.000.09%450
Sep 7, 20252,098.002,221.002,080.002,150.002,150.002.48%7,729
Sep 4, 20252,222.002,222.002,090.002,098.002,098.00-0.24%4,228
Sep 3, 20252,127.002,230.002,083.002,103.002,103.00-1.59%3,631
Sep 2, 20252,164.002,240.002,081.002,137.002,127.38-1.25%6,144
Sep 1, 20252,230.002,230.002,160.002,164.002,154.26-2.96%2,103
Aug 31, 20252,274.002,298.002,230.002,230.002,219.96-1.93%3,346
Aug 28, 20252,280.002,280.002,248.002,274.002,263.77-0.26%2,946
Aug 27, 20252,250.002,297.002,200.002,280.002,269.741.33%1,278
Aug 26, 20252,263.002,263.002,200.002,250.002,239.87-0.57%5,815
Aug 25, 20252,252.002,300.002,252.002,263.002,252.820.49%14,078
Aug 24, 20252,424.002,424.002,238.002,252.002,241.870.85%4,676
Aug 21, 20252,268.002,350.002,182.002,233.002,222.95-1.54%12,826
Aug 20, 20252,436.002,436.002,225.002,268.002,257.79-3.65%4,021
Aug 19, 20252,330.002,424.002,302.002,354.002,343.411.03%1,568
Aug 18, 20252,330.002,330.002,330.002,330.002,319.51-105
Aug 17, 20252,278.002,400.002,278.002,330.002,319.512.28%4,971
Aug 14, 20252,257.002,300.002,250.002,278.002,267.750.93%5,857
Aug 13, 20252,246.002,275.002,246.002,257.002,246.84-0.79%850
Aug 12, 20252,297.002,297.002,251.002,275.002,264.76-0.96%1,423
Aug 11, 20252,322.002,345.002,198.002,297.002,286.66-1.08%10,601
Aug 10, 20252,255.002,425.002,241.002,322.002,311.552.97%1,840
Aug 7, 20252,199.002,378.002,170.002,255.002,244.852.55%26,467
Aug 6, 20252,268.002,300.002,180.002,199.002,189.10-3.04%13,257
Aug 5, 20252,400.002,449.002,187.002,268.002,257.79-4.42%28,692
Aug 4, 20252,376.002,398.002,329.002,373.002,362.320.34%20,044
Jul 31, 20252,365.002,396.002,326.002,365.002,354.36-8,636
Jul 30, 20252,323.002,384.002,256.002,365.002,354.361.81%7,072
Jul 29, 20252,311.002,396.002,303.002,323.002,312.550.52%25,409
Jul 28, 20252,275.002,389.002,275.002,311.002,300.601.58%11,554
Jul 27, 20252,164.002,313.002,164.002,275.002,264.765.13%13,290
Jul 24, 20252,141.002,271.002,131.002,164.002,154.261.07%12,645
Jul 23, 20251,987.002,150.001,987.002,141.002,131.377.75%36,894
Jul 22, 20251,891.001,995.001,890.001,987.001,978.065.08%38,786
Jul 21, 20251,834.001,901.001,834.001,891.001,882.493.11%53,675
Jul 20, 20251,847.001,894.001,829.001,834.001,825.75-0.70%7,144
Jul 17, 20251,830.001,868.001,830.001,847.001,838.690.93%1,144
Jul 16, 20251,800.001,895.001,800.001,830.001,821.76-1.40%6,921
Jul 15, 20251,824.001,889.001,770.001,856.001,847.651.75%10,953
Jul 14, 20251,824.001,863.001,807.001,824.001,815.79-18,568
Jul 13, 20251,850.001,850.001,770.001,824.001,815.79-1.72%22,743
Jul 10, 20251,777.001,859.001,777.001,856.001,847.651.14%22,705
Jul 9, 20251,861.001,861.001,770.001,835.001,826.74-1.40%9,299
Jul 8, 20251,872.001,872.001,847.001,861.001,852.63-0.59%2,805
Jul 7, 20251,902.001,902.001,871.001,872.001,863.58-1.58%64,236
Jul 6, 20251,938.001,938.001,900.001,902.001,893.44-1.86%5,616
Jul 3, 20251,935.001,943.001,929.001,938.001,929.280.16%4,023