STG International Ltd. (TLV:STG)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,763.00
-195.00 (-3.27%)
Aug 5, 2025, 4:38 PM IDT
STG International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 6,071.00 | 6,198.00 | 5,767.00 | 6,134.00 | 5,820.81 | 1.04% | 10,094 |
| Jun 10, 2025 | 6,009.00 | 6,355.00 | 6,000.00 | 6,071.00 | 5,761.02 | 1.03% | 18,662 |
| Jun 9, 2025 | 5,928.00 | 6,011.00 | 5,928.00 | 6,009.00 | 5,702.19 | 1.37% | 932 |
| Jun 8, 2025 | 5,827.00 | 6,000.00 | 5,827.00 | 5,928.00 | 5,625.33 | 1.73% | 5,877 |
| Jun 5, 2025 | 5,910.00 | 6,057.00 | 5,686.00 | 5,827.00 | 5,529.48 | -0.36% | 4,767 |
| Jun 4, 2025 | 5,840.00 | 5,911.00 | 5,788.00 | 5,848.00 | 5,549.41 | 0.14% | 1,212 |
| Jun 3, 2025 | 5,898.00 | 5,898.00 | 5,814.00 | 5,840.00 | 5,541.82 | -0.98% | 877 |
| May 29, 2025 | 5,834.00 | 5,955.00 | 5,714.00 | 5,898.00 | 5,596.86 | 1.10% | 2,334 |
| May 28, 2025 | 5,858.00 | 5,858.00 | 5,804.00 | 5,834.00 | 5,536.13 | -0.41% | 102 |
| May 27, 2025 | 5,862.00 | 5,939.00 | 5,832.00 | 5,858.00 | 5,558.90 | -0.07% | 196 |
| May 26, 2025 | 5,844.00 | 5,981.00 | 5,600.00 | 5,862.00 | 5,562.70 | 0.31% | 1,431 |
| May 25, 2025 | 5,562.00 | 5,900.00 | 5,321.00 | 5,844.00 | 5,545.61 | 5.07% | 24,398 |