Shagrir Group Vehicle Services Ltd (TLV:SHGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,882.00
+13.00 (0.70%)
Aug 19, 2026, 5:24 PM IDT
TLV:SHGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 1,848.00 | 1,848.00 | 1,740.00 | 1,797.00 | 1,797.00 | 0.50% | 1,446 |
| Jul 10, 2026 | 1,797.00 | 1,839.00 | 1,743.00 | 1,788.00 | 1,788.00 | -0.50% | 3,071 |
| Jul 9, 2026 | 1,828.00 | 1,840.00 | 1,776.00 | 1,797.00 | 1,797.00 | -1.70% | 2,058 |
| Jul 8, 2026 | 1,897.00 | 1,897.00 | 1,798.00 | 1,828.00 | 1,828.00 | 1.16% | 3,413 |
| Jul 7, 2026 | 1,864.00 | 1,909.00 | 1,805.00 | 1,807.00 | 1,807.00 | -3.06% | 10,476 |
| Jul 6, 2026 | 1,908.00 | 1,904.00 | 1,860.00 | 1,864.00 | 1,864.00 | -2.31% | 500 |
| Jul 3, 2026 | 1,910.00 | 1,910.00 | 1,908.00 | 1,908.00 | 1,908.00 | -0.10% | 631 |
| Jul 2, 2026 | 1,910.00 | 1,910.00 | 1,850.00 | 1,910.00 | 1,910.00 | - | 3,032 |
| Jul 1, 2026 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | - | 6 |
| Jun 30, 2026 | 1,891.00 | 1,950.00 | 1,802.00 | 1,910.00 | 1,910.00 | 1.00% | 2,377 |
| Jun 29, 2026 | 1,863.00 | 1,895.00 | 1,885.00 | 1,891.00 | 1,891.00 | 1.50% | 3,321 |
| Jun 26, 2026 | 1,895.00 | 1,874.00 | 1,800.00 | 1,863.00 | 1,863.00 | -1.69% | 4,065 |
| Jun 25, 2026 | 1,950.00 | 1,903.00 | 1,828.00 | 1,895.00 | 1,895.00 | -2.82% | 2,609 |
| Jun 24, 2026 | 1,987.00 | 1,987.00 | 1,911.00 | 1,950.00 | 1,950.00 | -1.86% | 6,783 |
| Jun 23, 2026 | 1,968.00 | 1,987.00 | 1,968.00 | 1,987.00 | 1,987.00 | -0.55% | 281 |
| Jun 22, 2026 | 2,030.00 | 2,030.00 | 1,913.00 | 1,998.00 | 1,998.00 | -0.94% | 1,900 |
| Jun 19, 2026 | 1,984.00 | 2,092.00 | 1,990.00 | 2,017.00 | 2,017.00 | 1.66% | 301 |
| Jun 18, 2026 | 1,951.00 | 2,103.00 | 1,951.00 | 1,984.00 | 1,984.00 | 1.69% | 1,038 |
| Jun 17, 2026 | 1,979.00 | 1,979.00 | 1,945.00 | 1,951.00 | 1,951.00 | -1.41% | 3,633 |
| Jun 16, 2026 | 2,110.00 | 2,110.00 | 1,939.00 | 1,979.00 | 1,979.00 | -4.99% | 987 |
| Jun 15, 2026 | 2,093.00 | 2,093.00 | 2,051.00 | 2,083.00 | 2,083.00 | -0.48% | 245 |
| Jun 12, 2026 | 1,972.00 | 2,103.00 | 2,090.00 | 2,093.00 | 2,093.00 | 6.14% | 201 |
| Jun 11, 2026 | 2,110.00 | 2,110.00 | 1,950.00 | 1,972.00 | 1,972.00 | -1.65% | 2,984 |
| Jun 10, 2026 | 2,037.00 | 2,020.00 | 1,949.00 | 2,005.00 | 2,005.00 | -1.57% | 322 |