Shagrir Group Vehicle Services Ltd (TLV:SHGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,420.00
-1.00 (-0.07%)
Sep 29, 2026, 1:11 PM IDT
TLV:SHGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 1,882.00 | 1,880.00 | 1,811.00 | 1,828.00 | 1,828.00 | -2.87% | 609 |
| Aug 19, 2026 | 1,884.00 | 1,884.00 | 1,882.00 | 1,882.00 | 1,882.00 | 0.70% | 566 |
| Aug 18, 2026 | 1,890.00 | 1,890.00 | 1,813.00 | 1,869.00 | 1,869.00 | - | 1,823 |
| Aug 17, 2026 | 1,895.00 | 1,895.00 | 1,868.00 | 1,869.00 | 1,869.00 | - | 1,285 |
| Aug 14, 2026 | 1,869.00 | 1,870.00 | 1,869.00 | 1,869.00 | 1,869.00 | - | 692 |
| Aug 13, 2026 | 1,869.00 | 1,891.00 | 1,806.00 | 1,869.00 | 1,869.00 | - | 2,028 |
| Aug 12, 2026 | 1,899.00 | 1,899.00 | 1,806.00 | 1,869.00 | 1,869.00 | -1.58% | 1,463 |
| Aug 11, 2026 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | - | 81 |
| Aug 10, 2026 | 1,890.00 | 1,910.00 | 1,890.00 | 1,899.00 | 1,899.00 | 0.48% | 132 |
| Aug 7, 2026 | 1,888.00 | 1,899.00 | 1,888.00 | 1,890.00 | 1,890.00 | 1.23% | 707 |
| Aug 6, 2026 | 1,896.00 | 1,896.00 | 1,850.00 | 1,867.00 | 1,867.00 | -1.53% | 1,351 |
| Aug 5, 2026 | 1,899.00 | 1,899.00 | 1,850.00 | 1,896.00 | 1,896.00 | -0.16% | 500 |
| Aug 4, 2026 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | - | 100 |
| Aug 3, 2026 | 1,910.00 | 1,910.00 | 1,817.00 | 1,899.00 | 1,899.00 | 2.43% | 2,158 |
| Jul 31, 2026 | 1,882.00 | 1,882.00 | 1,850.00 | 1,854.00 | 1,854.00 | 0.93% | 612 |
| Jul 30, 2026 | 1,790.00 | 1,843.00 | 1,790.00 | 1,837.00 | 1,837.00 | 2.63% | 565 |
| Jul 29, 2026 | 1,840.00 | 1,890.00 | 1,785.00 | 1,790.00 | 1,790.00 | -2.72% | 5,663 |
| Jul 28, 2026 | 1,900.00 | 1,900.00 | 1,829.00 | 1,840.00 | 1,840.00 | -0.16% | 1,611 |
| Jul 27, 2026 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | - | 36 |
| Jul 24, 2026 | 1,840.00 | 1,845.00 | 1,841.00 | 1,843.00 | 1,843.00 | 0.16% | 364 |
| Jul 22, 2026 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | - | 16 |
| Jul 21, 2026 | 1,841.00 | 1,840.00 | 1,839.00 | 1,840.00 | 1,840.00 | -0.05% | 1,079 |
| Jul 20, 2026 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | - | 12 |
| Jul 17, 2026 | 1,843.00 | 1,843.00 | 1,843.00 | 1,841.00 | 1,841.00 | - | 3 |
| Jul 16, 2026 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | - | 5 |
| Jul 15, 2026 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | - | 204 |
| Jul 14, 2026 | 1,797.00 | 1,844.00 | 1,797.00 | 1,841.00 | 1,841.00 | 2.45% | 529 |