Skip to main content
logo
Shagrir Group Vehicle Services Ltd (TLV:SHGR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,178.00
0.00 (0.00%)
May 29, 2026, 1:44 PM IDT

TLV:SHGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,178.002,178.002,178.002,178.002,178.00-39
May 28, 20262,043.002,200.002,049.002,178.002,178.006.61%8,405
May 27, 20262,040.002,052.002,035.002,043.002,043.000.89%1,877
May 26, 20262,003.002,051.002,003.002,025.002,025.001.10%1,998
May 25, 20262,160.002,160.001,993.002,003.002,003.000.50%14,613
May 20, 20262,072.002,132.001,964.001,993.001,993.00-3.81%14,894
May 19, 20262,133.002,133.002,070.002,072.002,072.000.19%2,381
May 18, 20262,030.002,100.002,017.002,068.002,068.00-1.71%9,203
May 15, 20262,188.002,188.002,071.002,104.002,104.001.11%1,474
May 14, 20262,168.002,274.002,072.002,081.002,081.00-1.51%69,963
May 13, 20262,122.002,167.002,110.002,113.002,113.00-0.42%25,902
May 12, 20262,168.002,168.002,110.002,122.002,122.000.71%524
May 11, 20262,169.002,160.002,042.002,107.002,107.00-2.86%2,112
May 8, 20262,113.002,184.002,113.002,169.002,169.002.65%716
May 7, 20262,179.002,179.002,049.002,113.002,113.00-3.03%4,684
May 6, 20262,160.002,184.002,110.002,179.002,179.000.88%3,472
May 5, 20262,187.002,187.002,070.002,160.002,160.00-0.46%5,751
May 4, 20262,182.002,186.002,105.002,170.002,170.00-0.55%2,036
May 1, 20262,118.002,220.002,179.002,182.002,182.003.02%430
Apr 30, 20262,128.002,128.002,095.002,118.002,118.001.10%1,736
Apr 29, 20262,054.002,100.002,054.002,095.002,095.002.00%5,728
Apr 28, 20262,079.002,150.002,021.002,054.002,054.00-1.20%3,227
Apr 27, 20262,113.002,113.002,044.002,079.002,079.00-1.61%1,438
Apr 24, 20262,154.002,154.002,113.002,113.002,113.00-1.90%2,265
Apr 23, 20262,158.002,170.002,108.002,154.002,154.00-0.19%237
Apr 20, 20262,185.002,185.002,104.002,158.002,158.000.84%1,913
Apr 17, 20262,145.002,148.002,079.002,140.002,140.00-0.23%920
Apr 16, 20262,155.002,145.002,144.002,145.002,145.00-0.46%2,381
Apr 15, 20262,193.002,274.002,071.002,155.002,155.00-1.73%5,669
Apr 14, 20262,021.002,261.002,021.002,193.002,193.002.52%15,365
Apr 13, 20262,148.002,242.002,045.002,139.002,139.000.42%6,518
Apr 10, 20262,148.002,148.002,117.002,130.002,130.003.20%2,050
Apr 9, 20262,157.002,157.002,050.002,064.002,064.00-4.32%4,552
Apr 6, 20262,179.002,205.002,130.002,186.002,157.150.32%4,529
Apr 3, 20262,136.002,199.002,136.002,179.002,150.242.01%375
Mar 31, 20262,138.002,144.002,044.002,136.002,107.81-0.09%7,901
Mar 30, 20262,165.002,165.002,100.002,138.002,109.78-1.25%658
Mar 27, 20262,165.002,165.002,165.002,165.002,136.43-20
Mar 26, 20262,132.002,170.002,112.002,165.002,136.431.55%2,350
Mar 25, 20262,196.002,196.002,087.002,132.002,103.86-2.91%3,544
Mar 24, 20262,200.002,200.002,196.002,196.002,167.021.15%351
Mar 23, 20262,209.002,209.002,166.002,171.002,142.35-1.72%4,513
Mar 20, 20262,185.002,222.002,200.002,209.002,179.851.10%1,205
Mar 19, 20262,169.002,250.002,136.002,185.002,156.160.74%2,738
Mar 18, 20262,121.002,240.002,121.002,169.002,140.372.65%13,414
Mar 17, 20262,057.002,151.002,057.002,113.002,085.112.72%6,534
Mar 16, 20261,947.002,120.001,958.002,057.002,029.855.65%45,681
Mar 13, 20261,969.002,017.001,910.001,947.001,921.30-1.12%830
Mar 12, 20262,027.002,019.001,935.001,969.001,943.01-2.86%5,622
Mar 11, 20262,027.002,027.002,027.002,027.002,000.25-125