Shagrir Group Vehicle Services Ltd (TLV:SHGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,826.00
+29.00 (1.61%)
Jul 10, 2026, 1:44 PM IDT
TLV:SHGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 2,085.00 | 2,085.00 | 2,021.00 | 2,037.00 | 2,037.00 | -0.20% | 484 |
| Jun 8, 2026 | 2,096.00 | 2,096.00 | 2,014.00 | 2,041.00 | 2,041.00 | -2.62% | 5,025 |
| Jun 5, 2026 | 2,108.00 | 2,155.00 | 2,038.00 | 2,096.00 | 2,096.00 | -0.57% | 2,757 |
| Jun 4, 2026 | 2,108.00 | 2,108.00 | 2,108.00 | 2,108.00 | 2,108.00 | - | 259 |
| Jun 3, 2026 | 2,150.00 | 2,150.00 | 2,056.00 | 2,108.00 | 2,108.00 | 1.54% | 2,613 |
| Jun 2, 2026 | 2,165.00 | 2,165.00 | 2,065.00 | 2,076.00 | 2,076.00 | -4.11% | 937 |
| Jun 1, 2026 | 2,240.00 | 2,240.00 | 2,151.00 | 2,165.00 | 2,165.00 | -0.60% | 1,936 |
| May 29, 2026 | 2,178.00 | 2,178.00 | 2,178.00 | 2,178.00 | 2,178.00 | - | 39 |
| May 28, 2026 | 2,043.00 | 2,200.00 | 2,049.00 | 2,178.00 | 2,178.00 | 6.61% | 8,405 |
| May 27, 2026 | 2,040.00 | 2,052.00 | 2,035.00 | 2,043.00 | 2,043.00 | 0.89% | 1,877 |
| May 26, 2026 | 2,003.00 | 2,051.00 | 2,003.00 | 2,025.00 | 2,025.00 | 1.10% | 1,998 |
| May 25, 2026 | 2,160.00 | 2,160.00 | 1,993.00 | 2,003.00 | 2,003.00 | 0.50% | 14,613 |
| May 20, 2026 | 2,072.00 | 2,132.00 | 1,964.00 | 1,993.00 | 1,993.00 | -3.81% | 14,894 |
| May 19, 2026 | 2,133.00 | 2,133.00 | 2,070.00 | 2,072.00 | 2,072.00 | 0.19% | 2,381 |
| May 18, 2026 | 2,030.00 | 2,100.00 | 2,017.00 | 2,068.00 | 2,068.00 | -1.71% | 9,203 |
| May 15, 2026 | 2,188.00 | 2,188.00 | 2,071.00 | 2,104.00 | 2,104.00 | 1.11% | 1,474 |
| May 14, 2026 | 2,168.00 | 2,274.00 | 2,072.00 | 2,081.00 | 2,081.00 | -1.51% | 69,963 |
| May 13, 2026 | 2,122.00 | 2,167.00 | 2,110.00 | 2,113.00 | 2,113.00 | -0.42% | 25,902 |
| May 12, 2026 | 2,168.00 | 2,168.00 | 2,110.00 | 2,122.00 | 2,122.00 | 0.71% | 524 |
| May 11, 2026 | 2,169.00 | 2,160.00 | 2,042.00 | 2,107.00 | 2,107.00 | -2.86% | 2,112 |
| May 8, 2026 | 2,113.00 | 2,184.00 | 2,113.00 | 2,169.00 | 2,169.00 | 2.65% | 716 |
| May 7, 2026 | 2,179.00 | 2,179.00 | 2,049.00 | 2,113.00 | 2,113.00 | -3.03% | 4,684 |
| May 6, 2026 | 2,160.00 | 2,184.00 | 2,110.00 | 2,179.00 | 2,179.00 | 0.88% | 3,472 |
| May 5, 2026 | 2,187.00 | 2,187.00 | 2,070.00 | 2,160.00 | 2,160.00 | -0.46% | 5,751 |
| May 4, 2026 | 2,182.00 | 2,186.00 | 2,105.00 | 2,170.00 | 2,170.00 | -0.55% | 2,036 |
| May 1, 2026 | 2,118.00 | 2,220.00 | 2,179.00 | 2,182.00 | 2,182.00 | 3.02% | 430 |
| Apr 30, 2026 | 2,128.00 | 2,128.00 | 2,095.00 | 2,118.00 | 2,118.00 | 1.10% | 1,736 |