STG International Ltd. (TLV:STG)
6,232.00
0.00 (0.00%)
Oct 5, 2025, 3:54 PM IDT
STG International Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |