Shagrir Group Vehicle Services Ltd (TLV:SHGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,256.00
-20.00 (-1.57%)
Nov 6, 2026, 1:45 PM IST
TLV:SHGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,276.00 | 1,300.00 | 1,201.00 | 1,256.00 | 1,256.00 | -1.57% | 1,956 |
| Nov 5, 2026 | 1,356.00 | 1,351.00 | 1,263.00 | 1,276.00 | 1,276.00 | -5.90% | 8,985 |
| Nov 4, 2026 | 1,369.00 | 1,374.00 | 1,315.00 | 1,356.00 | 1,356.00 | -0.95% | 1,193 |
| Nov 3, 2026 | 1,331.00 | 1,375.00 | 1,340.00 | 1,369.00 | 1,369.00 | 2.85% | 888 |
| Nov 2, 2026 | 1,328.00 | 1,375.00 | 1,304.00 | 1,331.00 | 1,331.00 | 0.23% | 1,367 |
| Oct 30, 2026 | 1,336.00 | 1,336.00 | 1,320.00 | 1,328.00 | 1,328.00 | -0.60% | 1,030 |
| Oct 29, 2026 | 1,335.00 | 1,381.00 | 1,330.00 | 1,336.00 | 1,336.00 | 0.07% | 1,238 |
| Oct 28, 2026 | 1,421.00 | 1,407.00 | 1,325.00 | 1,335.00 | 1,335.00 | -6.05% | 5,941 |
| Oct 26, 2026 | 1,424.00 | 1,400.00 | 1,400.00 | 1,421.00 | 1,421.00 | -0.21% | 15 |
| Oct 23, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | - | 150 |
| Oct 22, 2026 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | - | 50 |
| Oct 21, 2026 | 1,401.00 | 1,424.00 | 1,401.00 | 1,424.00 | 1,424.00 | 1.64% | 201 |
| Oct 20, 2026 | 1,400.00 | 1,424.00 | 1,400.00 | 1,401.00 | 1,401.00 | -1.20% | 1,764 |
| Oct 19, 2026 | 1,421.00 | 1,421.00 | 1,415.00 | 1,418.00 | 1,418.00 | -0.21% | 1,321 |
| Oct 16, 2026 | 1,388.00 | 1,426.00 | 1,424.00 | 1,421.00 | 1,421.00 | 2.38% | 121 |
| Oct 15, 2026 | 1,423.00 | 1,409.00 | 1,371.00 | 1,388.00 | 1,388.00 | -2.46% | 1,724 |
| Oct 14, 2026 | 1,426.00 | 1,426.00 | 1,395.00 | 1,423.00 | 1,423.00 | -0.21% | 1,058 |
| Oct 13, 2026 | 1,427.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | -0.07% | 104 |
| Oct 12, 2026 | 1,449.00 | 1,449.00 | 1,427.00 | 1,427.00 | 1,427.00 | - | 563 |
| Oct 9, 2026 | 1,424.00 | 1,449.00 | 1,419.00 | 1,427.00 | 1,427.00 | 0.21% | 786 |
| Oct 8, 2026 | 1,401.00 | 1,444.00 | 1,418.00 | 1,424.00 | 1,424.00 | 1.64% | 231 |
| Oct 7, 2026 | 1,406.00 | 1,437.00 | 1,400.00 | 1,401.00 | 1,401.00 | -0.36% | 8,453 |
| Oct 6, 2026 | 1,454.00 | 1,454.00 | 1,400.00 | 1,406.00 | 1,406.00 | -1.82% | 269 |
| Oct 5, 2026 | 1,485.00 | 1,430.00 | 1,400.00 | 1,432.00 | 1,432.00 | -3.57% | 122 |
| Oct 1, 2026 | 1,445.00 | 1,499.00 | 1,437.00 | 1,485.00 | 1,485.00 | 2.77% | 14,623 |
| Sep 30, 2026 | 1,424.00 | 1,445.00 | 1,444.00 | 1,445.00 | 1,445.00 | 1.47% | 656 |
| Sep 29, 2026 | 1,421.00 | 1,445.00 | 1,420.00 | 1,424.00 | 1,424.00 | 0.21% | 1,704 |
| Sep 28, 2026 | 1,400.00 | 1,447.00 | 1,400.00 | 1,421.00 | 1,421.00 | 3.57% | 1,752 |
| Sep 24, 2026 | 1,373.00 | 1,375.00 | 1,371.00 | 1,372.00 | 1,372.00 | -0.07% | 20,822 |
| Sep 23, 2026 | 1,400.00 | 1,400.00 | 1,341.00 | 1,373.00 | 1,373.00 | 2.46% | 8,666 |
| Sep 22, 2026 | 1,336.00 | 1,343.00 | 1,324.00 | 1,340.00 | 1,340.00 | 0.30% | 3,801 |
| Sep 17, 2026 | 1,351.00 | 1,348.00 | 1,325.00 | 1,336.00 | 1,336.00 | -1.11% | 3,141 |
| Sep 16, 2026 | 1,352.00 | 1,370.00 | 1,324.00 | 1,351.00 | 1,351.00 | -0.07% | 23,773 |
| Sep 15, 2026 | 1,399.00 | 1,391.00 | 1,327.00 | 1,352.00 | 1,352.00 | -3.36% | 14,925 |
| Sep 14, 2026 | 1,422.00 | 1,414.00 | 1,393.00 | 1,399.00 | 1,399.00 | -1.62% | 5,610 |
| Sep 10, 2026 | 1,434.00 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | -0.84% | 1,103 |
| Sep 9, 2026 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | 1,434.00 | - | 14 |
| Sep 8, 2026 | 1,473.00 | 1,473.00 | 1,430.00 | 1,434.00 | 1,434.00 | 0.28% | 2,170 |
| Sep 7, 2026 | 1,474.00 | 1,474.00 | 1,429.00 | 1,430.00 | 1,430.00 | -2.99% | 21,793 |
| Sep 4, 2026 | 1,446.00 | 1,540.00 | 1,463.00 | 1,474.00 | 1,474.00 | 1.94% | 8,660 |
| Sep 3, 2026 | 1,442.00 | 1,490.00 | 1,421.00 | 1,446.00 | 1,446.00 | 0.28% | 35,104 |
| Sep 2, 2026 | 1,495.00 | 1,492.00 | 1,432.00 | 1,442.00 | 1,442.00 | -3.55% | 161,221 |
| Sep 1, 2026 | 1,508.00 | 1,508.00 | 1,419.00 | 1,495.00 | 1,495.00 | -0.86% | 4,202 |
| Aug 31, 2026 | 1,511.00 | 1,511.00 | 1,481.00 | 1,508.00 | 1,508.00 | -0.20% | 3,667 |
| Aug 28, 2026 | 1,536.00 | 1,536.00 | 1,491.00 | 1,511.00 | 1,511.00 | 1.55% | 13,618 |
| Aug 27, 2026 | 1,571.00 | 1,571.00 | 1,466.00 | 1,488.00 | 1,488.00 | -1.52% | 17,499 |
| Aug 26, 2026 | 1,530.00 | 1,572.00 | 1,500.00 | 1,511.00 | 1,511.00 | -1.24% | 19,824 |
| Aug 25, 2026 | 1,890.00 | 1,776.00 | 1,480.00 | 1,530.00 | 1,530.00 | -19.05% | 235,072 |
| Aug 24, 2026 | 1,878.00 | 1,900.00 | 1,710.00 | 1,890.00 | 1,890.00 | 0.64% | 32,862 |
| Aug 21, 2026 | 1,828.00 | 1,880.00 | 1,875.00 | 1,878.00 | 1,878.00 | 2.74% | 807 |