STG International Ltd. (TLV:STG)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,593.00
-78.00 (-1.38%)
Aug 25, 2025, 4:42 PM IDT
STG International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 5,609.00 | 5,776.00 | 5,609.00 | 5,677.00 | 5,677.00 | 1.21% | 2,141 |
| Aug 20, 2025 | 5,701.00 | 5,701.00 | 5,600.00 | 5,609.00 | 5,609.00 | -1.61% | 524 |
| Aug 19, 2025 | 5,687.00 | 5,776.00 | 5,601.00 | 5,701.00 | 5,701.00 | 0.25% | 544 |
| Aug 18, 2025 | 5,665.00 | 5,699.00 | 5,665.00 | 5,687.00 | 5,687.00 | 0.39% | 325 |
| Aug 17, 2025 | 5,497.00 | 5,698.00 | 5,375.00 | 5,665.00 | 5,665.00 | 3.06% | 1,606 |
| Aug 14, 2025 | 5,291.00 | 5,600.00 | 5,291.00 | 5,497.00 | 5,497.00 | 3.89% | 2,088 |
| Aug 13, 2025 | 5,293.00 | 5,446.00 | 5,290.00 | 5,291.00 | 5,291.00 | -0.41% | 8,560 |
| Aug 12, 2025 | 5,496.00 | 5,496.00 | 5,280.00 | 5,313.00 | 5,313.00 | -3.33% | 6,088 |
| Aug 11, 2025 | 5,588.00 | 5,820.00 | 5,400.00 | 5,496.00 | 5,496.00 | -1.65% | 3,772 |
| Aug 10, 2025 | 5,570.00 | 5,602.00 | 5,446.00 | 5,588.00 | 5,588.00 | 0.32% | 698 |
| Aug 7, 2025 | 5,715.00 | 5,876.00 | 5,570.00 | 5,570.00 | 5,570.00 | -2.54% | 2,809 |
| Aug 6, 2025 | 5,738.00 | 5,753.00 | 5,630.00 | 5,715.00 | 5,715.00 | -0.40% | 1,423 |
| Aug 5, 2025 | 5,958.00 | 5,958.00 | 5,655.00 | 5,738.00 | 5,738.00 | -3.69% | 4,710 |
| Aug 4, 2025 | 5,970.00 | 6,079.00 | 5,856.00 | 5,958.00 | 5,958.00 | -0.20% | 4,617 |
| Jul 31, 2025 | 5,749.00 | 6,100.00 | 5,749.00 | 5,970.00 | 5,970.00 | 3.84% | 4,755 |
| Jul 30, 2025 | 5,850.00 | 5,874.00 | 5,700.00 | 5,749.00 | 5,749.00 | -1.73% | 749 |
| Jul 29, 2025 | 5,867.00 | 5,895.00 | 5,797.00 | 5,850.00 | 5,850.00 | -0.29% | 9,727 |
| Jul 28, 2025 | 5,792.00 | 5,900.00 | 5,792.00 | 5,867.00 | 5,867.00 | 1.29% | 134 |
| Jul 27, 2025 | 5,771.00 | 5,827.00 | 5,740.00 | 5,792.00 | 5,792.00 | 0.36% | 6,226 |
| Jul 24, 2025 | 5,799.00 | 5,899.00 | 5,769.00 | 5,771.00 | 5,771.00 | -0.48% | 6,933 |
| Jul 23, 2025 | 5,763.00 | 5,860.00 | 5,733.00 | 5,799.00 | 5,799.00 | 0.62% | 2,365 |
| Jul 22, 2025 | 5,687.00 | 5,939.00 | 5,687.00 | 5,763.00 | 5,763.00 | 2.78% | 7,959 |
| Jul 21, 2025 | 5,251.00 | 5,687.00 | 5,251.00 | 5,607.00 | 5,607.00 | 6.78% | 10,455 |
| Jul 20, 2025 | 5,126.00 | 5,313.00 | 5,126.00 | 5,251.00 | 5,251.00 | 2.44% | 1,613 |
| Jul 17, 2025 | 5,113.00 | 5,200.00 | 5,050.00 | 5,126.00 | 5,126.00 | 0.25% | 2,544 |
| Jul 16, 2025 | 5,137.00 | 5,137.00 | 5,060.00 | 5,113.00 | 5,113.00 | -0.47% | 620 |
| Jul 15, 2025 | 5,155.00 | 5,225.00 | 5,086.00 | 5,137.00 | 5,137.00 | -0.35% | 1,204 |
| Jul 14, 2025 | 5,171.00 | 5,250.00 | 5,050.00 | 5,155.00 | 5,155.00 | -0.31% | 3,499 |
| Jul 13, 2025 | 5,302.00 | 5,302.00 | 5,155.00 | 5,171.00 | 5,171.00 | -2.47% | 2,002 |
| Jul 10, 2025 | 5,383.00 | 5,383.00 | 5,298.00 | 5,302.00 | 5,302.00 | -1.50% | 1,301 |
| Jul 9, 2025 | 5,387.00 | 5,396.00 | 5,313.00 | 5,383.00 | 5,383.00 | -0.07% | 972 |
| Jul 8, 2025 | 5,402.00 | 5,487.00 | 5,260.00 | 5,387.00 | 5,387.00 | -0.28% | 1,750 |
| Jul 7, 2025 | 5,491.00 | 5,491.00 | 5,364.00 | 5,402.00 | 5,402.00 | -0.30% | 2,192 |
| Jul 6, 2025 | 5,158.00 | 5,520.00 | 5,157.00 | 5,418.00 | 5,418.00 | 5.04% | 3,421 |
| Jul 3, 2025 | 5,108.00 | 5,181.00 | 5,108.00 | 5,158.00 | 5,158.00 | 0.98% | 2,363 |
| Jul 2, 2025 | 5,121.00 | 5,131.00 | 5,063.00 | 5,108.00 | 5,108.00 | -0.25% | 1,890 |
| Jul 1, 2025 | 5,099.00 | 5,200.00 | 5,029.00 | 5,121.00 | 5,121.00 | 0.43% | 8,113 |
| Jun 30, 2025 | 5,150.00 | 5,150.00 | 5,086.00 | 5,099.00 | 5,099.00 | -1.58% | 5,783 |
| Jun 29, 2025 | 5,192.00 | 5,262.00 | 5,151.00 | 5,181.00 | 5,181.00 | -0.92% | 5,076 |
| Jun 26, 2025 | 5,284.00 | 5,284.00 | 5,190.00 | 5,229.00 | 5,229.00 | -1.04% | 3,417 |
| Jun 25, 2025 | 5,264.00 | 5,291.00 | 5,264.00 | 5,284.00 | 5,284.00 | 0.38% | 1,401 |
| Jun 24, 2025 | 5,377.00 | 5,377.00 | 5,151.00 | 5,264.00 | 5,264.00 | -2.10% | 4,749 |
| Jun 23, 2025 | 5,429.00 | 5,429.00 | 5,260.00 | 5,377.00 | 5,377.00 | -0.96% | 2,289 |
| Jun 22, 2025 | 5,485.00 | 5,505.00 | 5,389.00 | 5,429.00 | 5,429.00 | -1.02% | 8,704 |
| Jun 19, 2025 | 5,391.00 | 5,586.00 | 5,391.00 | 5,485.00 | 5,485.00 | 1.74% | 1,533 |
| Jun 18, 2025 | 5,620.00 | 5,620.00 | 5,390.00 | 5,391.00 | 5,391.00 | -4.07% | 7,401 |
| Jun 17, 2025 | 5,713.00 | 5,713.00 | 5,399.00 | 5,620.00 | 5,620.00 | -1.63% | 6,866 |
| Jun 16, 2025 | 5,718.00 | 5,807.00 | 5,630.00 | 5,713.00 | 5,713.00 | -0.09% | 2,018 |
| Jun 15, 2025 | 5,751.00 | 5,981.00 | 5,686.00 | 5,718.00 | 5,718.00 | -0.57% | 3,821 |
| Jun 12, 2025 | 5,700.00 | 5,800.00 | 5,623.00 | 5,751.00 | 5,751.00 | -6.24% | 2,635 |