STG International Ltd. (TLV:STG)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,800.00
-164.00 (-2.75%)
At close: Nov 6, 2025
STG International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 5,964.00 | 5,996.00 | 5,800.00 | 5,800.00 | 5,800.00 | -2.75% | 4,107 |
| Nov 5, 2025 | 6,065.00 | 6,065.00 | 5,916.00 | 5,964.00 | 5,964.00 | -1.67% | 585 |
| Nov 4, 2025 | 6,097.00 | 6,109.00 | 6,002.00 | 6,065.00 | 6,065.00 | -0.52% | 215 |
| Nov 3, 2025 | 6,160.00 | 6,245.00 | 6,000.00 | 6,097.00 | 6,097.00 | -2.24% | 1,075 |
| Nov 2, 2025 | 6,300.00 | 6,499.00 | 6,118.00 | 6,237.00 | 6,237.00 | 0.52% | 1,567 |
| Oct 30, 2025 | 6,170.00 | 6,300.00 | 6,170.00 | 6,205.00 | 6,205.00 | 0.57% | 354 |
| Oct 29, 2025 | 6,219.00 | 6,300.00 | 6,072.00 | 6,170.00 | 6,170.00 | -0.79% | 823 |
| Oct 28, 2025 | 6,365.00 | 6,365.00 | 6,148.00 | 6,219.00 | 6,219.00 | -2.29% | 565 |
| Oct 27, 2025 | 6,350.00 | 6,417.00 | 6,297.00 | 6,365.00 | 6,365.00 | 0.74% | 600 |
| Oct 26, 2025 | 5,951.00 | 6,370.00 | 5,951.00 | 6,318.00 | 6,318.00 | 6.17% | 2,810 |
| Oct 23, 2025 | 5,859.00 | 6,034.00 | 5,760.00 | 5,951.00 | 5,951.00 | 1.57% | 803 |
| Oct 22, 2025 | 5,839.00 | 5,976.00 | 5,835.00 | 5,859.00 | 5,859.00 | 0.34% | 5,288 |
| Oct 21, 2025 | 5,900.00 | 5,974.00 | 5,800.00 | 5,839.00 | 5,839.00 | -1.58% | 1,668 |
| Oct 20, 2025 | 5,957.00 | 6,054.00 | 5,899.00 | 5,933.00 | 5,933.00 | -0.40% | 679 |
| Oct 19, 2025 | 6,054.00 | 6,086.00 | 5,913.00 | 5,957.00 | 5,957.00 | -1.60% | 304 |
| Oct 16, 2025 | 6,103.00 | 6,107.00 | 5,989.00 | 6,054.00 | 6,054.00 | -0.80% | 997 |
| Oct 15, 2025 | 6,160.00 | 6,230.00 | 6,052.00 | 6,103.00 | 6,103.00 | -0.93% | 1,102 |
| Oct 12, 2025 | 6,182.00 | 6,239.00 | 5,905.00 | 6,160.00 | 6,160.00 | -0.36% | 3,189 |
| Oct 9, 2025 | 6,244.00 | 6,244.00 | 6,169.00 | 6,182.00 | 6,182.00 | -0.51% | 2,452 |
| Oct 8, 2025 | 6,232.00 | 6,302.00 | 6,165.00 | 6,214.00 | 6,214.00 | -0.29% | 768 |
| Oct 5, 2025 | 6,357.00 | 6,357.00 | 6,122.00 | 6,232.00 | 6,232.00 | -1.97% | 8,476 |
| Sep 30, 2025 | 6,560.00 | 6,562.00 | 6,248.00 | 6,357.00 | 6,357.00 | -3.01% | 2,069 |
| Sep 29, 2025 | 6,659.00 | 6,659.00 | 6,509.00 | 6,554.00 | 6,554.00 | -1.58% | 3,704 |
| Sep 28, 2025 | 6,525.00 | 6,841.00 | 6,400.00 | 6,659.00 | 6,659.00 | 2.05% | 1,002 |
| Sep 25, 2025 | 6,766.00 | 6,840.00 | 6,200.00 | 6,525.00 | 6,525.00 | -2.86% | 16,936 |
| Sep 21, 2025 | 6,699.00 | 6,864.00 | 6,612.00 | 6,717.00 | 6,717.00 | 0.27% | 3,490 |
| Sep 18, 2025 | 6,687.00 | 6,724.00 | 6,522.00 | 6,699.00 | 6,699.00 | 0.18% | 717 |
| Sep 17, 2025 | 6,725.00 | 6,725.00 | 6,624.00 | 6,687.00 | 6,687.00 | -0.57% | 2,169 |
| Sep 16, 2025 | 6,750.00 | 6,843.00 | 6,424.00 | 6,725.00 | 6,725.00 | -0.37% | 2,721 |
| Sep 15, 2025 | 6,839.00 | 6,853.00 | 6,670.00 | 6,750.00 | 6,750.00 | -1.30% | 1,387 |
| Sep 14, 2025 | 6,689.00 | 6,970.00 | 6,689.00 | 6,839.00 | 6,839.00 | 2.24% | 4,788 |
| Sep 11, 2025 | 6,600.00 | 6,734.00 | 6,454.00 | 6,689.00 | 6,689.00 | 1.70% | 5,973 |
| Sep 10, 2025 | 6,558.00 | 6,644.00 | 6,458.00 | 6,577.00 | 6,577.00 | 0.29% | 1,197 |
| Sep 9, 2025 | 6,616.00 | 6,630.00 | 6,471.00 | 6,558.00 | 6,558.00 | -0.88% | 4,846 |
| Sep 8, 2025 | 6,533.00 | 6,694.00 | 6,498.00 | 6,616.00 | 6,616.00 | 1.27% | 7,865 |
| Sep 7, 2025 | 6,380.00 | 6,550.00 | 6,318.00 | 6,533.00 | 6,533.00 | 3.42% | 15,106 |
| Sep 4, 2025 | 6,118.00 | 6,438.00 | 6,118.00 | 6,317.00 | 6,317.00 | 3.25% | 4,756 |
| Sep 3, 2025 | 5,880.00 | 6,298.00 | 5,605.00 | 6,118.00 | 6,118.00 | 4.05% | 35,891 |
| Sep 2, 2025 | 5,802.00 | 6,000.00 | 5,802.00 | 5,880.00 | 5,880.00 | 1.34% | 4,514 |
| Sep 1, 2025 | 5,725.00 | 5,920.00 | 5,725.00 | 5,802.00 | 5,802.00 | 1.34% | 1,983 |
| Aug 31, 2025 | 5,800.00 | 6,111.00 | 5,725.00 | 5,725.00 | 5,725.00 | 2.93% | 17,073 |
| Aug 28, 2025 | 5,552.00 | 5,855.00 | 5,552.00 | 5,562.00 | 5,562.00 | 0.18% | 2,527 |
| Aug 27, 2025 | 5,476.00 | 5,590.00 | 5,463.00 | 5,552.00 | 5,552.00 | 1.39% | 2,514 |
| Aug 26, 2025 | 5,588.00 | 5,628.00 | 5,361.00 | 5,476.00 | 5,476.00 | -2.00% | 1,177 |
| Aug 25, 2025 | 5,671.00 | 5,671.00 | 5,562.00 | 5,588.00 | 5,588.00 | -1.46% | 1,211 |
| Aug 24, 2025 | 5,677.00 | 5,677.00 | 5,654.00 | 5,671.00 | 5,671.00 | -0.11% | 143 |
| 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 |