STG International Ltd. (TLV:STG)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,249.00
-33.00 (-0.77%)
Jun 4, 2026, 5:24 PM IDT
STG International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4,357.00 | 4,549.00 | 4,250.00 | 4,282.00 | 4,282.00 | -1.72% | 2,481 |
| Jun 2, 2026 | 4,585.00 | 4,585.00 | 4,312.00 | 4,357.00 | 4,357.00 | -4.97% | 3,909 |
| Jun 1, 2026 | 4,731.00 | 4,740.00 | 4,462.00 | 4,585.00 | 4,585.00 | -3.09% | 1,269 |
| May 29, 2026 | 4,560.00 | 4,814.00 | 4,560.00 | 4,731.00 | 4,731.00 | 3.75% | 1,524 |
| May 28, 2026 | 4,416.00 | 4,629.00 | 4,301.00 | 4,560.00 | 4,560.00 | 3.26% | 5,416 |
| May 27, 2026 | 4,652.00 | 4,681.00 | 4,395.00 | 4,416.00 | 4,416.00 | -5.07% | 10,233 |
| May 26, 2026 | 4,743.00 | 4,743.00 | 4,600.00 | 4,652.00 | 4,652.00 | -1.92% | 3,279 |
| May 25, 2026 | 4,985.00 | 4,922.00 | 4,550.00 | 4,743.00 | 4,743.00 | -4.85% | 9,134 |
| May 20, 2026 | 5,500.00 | 5,500.00 | 4,950.00 | 4,985.00 | 4,985.00 | -0.64% | 4,030 |
| May 19, 2026 | 5,159.00 | 5,442.00 | 4,888.00 | 5,017.00 | 5,017.00 | -2.75% | 9,961 |
| May 18, 2026 | 5,250.00 | 5,273.00 | 5,000.00 | 5,159.00 | 5,159.00 | -2.24% | 1,884 |
| May 15, 2026 | 5,226.00 | 5,300.00 | 5,300.00 | 5,277.00 | 5,277.00 | 0.98% | 25 |
| May 14, 2026 | 5,416.00 | 5,364.00 | 5,185.00 | 5,226.00 | 5,226.00 | -3.51% | 2,972 |
| May 13, 2026 | 5,998.00 | 5,998.00 | 5,416.00 | 5,416.00 | 5,416.00 | -1.60% | 1,974 |
| May 12, 2026 | 5,420.00 | 5,516.00 | 5,400.00 | 5,504.00 | 5,504.00 | 1.55% | 1,251 |
| May 11, 2026 | 5,615.00 | 5,800.00 | 5,364.00 | 5,420.00 | 5,420.00 | -3.47% | 1,887 |
| May 8, 2026 | 5,582.00 | 5,734.00 | 5,577.00 | 5,615.00 | 5,615.00 | 0.59% | 445 |
| May 7, 2026 | 5,691.00 | 6,030.00 | 5,528.00 | 5,582.00 | 5,582.00 | -3.14% | 1,780 |
| May 6, 2026 | 5,680.00 | 6,199.00 | 5,635.00 | 5,763.00 | 5,763.00 | 1.46% | 5,576 |
| May 5, 2026 | 5,675.00 | 5,784.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0.09% | 2,029 |
| May 4, 2026 | 5,625.00 | 5,718.00 | 5,625.00 | 5,675.00 | 5,675.00 | 0.89% | 2,825 |
| May 1, 2026 | 5,514.00 | 5,700.00 | 5,595.00 | 5,625.00 | 5,625.00 | 2.01% | 2,520 |
| Apr 30, 2026 | 5,477.00 | 5,787.00 | 5,449.00 | 5,514.00 | 5,514.00 | 0.68% | 7,768 |
| Apr 29, 2026 | 5,433.00 | 5,524.00 | 5,408.00 | 5,477.00 | 5,477.00 | 0.81% | 1,162 |
| Apr 28, 2026 | 5,334.00 | 5,506.00 | 5,400.00 | 5,433.00 | 5,433.00 | 1.86% | 1,168 |
| Apr 27, 2026 | 5,333.00 | 5,599.00 | 5,329.00 | 5,334.00 | 5,334.00 | 0.02% | 6,703 |
| Apr 24, 2026 | 5,296.00 | 5,493.00 | 5,227.00 | 5,333.00 | 5,333.00 | 0.70% | 2,757 |
| Apr 23, 2026 | 5,475.00 | 5,475.00 | 5,210.00 | 5,296.00 | 5,296.00 | -3.27% | 3,716 |
| Apr 20, 2026 | 5,511.00 | 5,570.00 | 5,416.00 | 5,475.00 | 5,475.00 | -0.65% | 3,029 |
| Apr 17, 2026 | 5,500.00 | 5,550.00 | 5,300.00 | 5,511.00 | 5,511.00 | 0.55% | 2,182 |
| Apr 16, 2026 | 5,420.00 | 5,610.00 | 5,199.00 | 5,481.00 | 5,481.00 | 1.13% | 7,755 |
| Apr 15, 2026 | 5,652.00 | 5,785.00 | 5,377.00 | 5,420.00 | 5,420.00 | -4.10% | 4,510 |
| Apr 14, 2026 | 5,953.00 | 5,953.00 | 5,616.00 | 5,652.00 | 5,652.00 | -2.75% | 3,229 |
| Apr 13, 2026 | 5,713.00 | 5,829.00 | 5,661.00 | 5,812.00 | 5,812.00 | 1.73% | 7,949 |
| Apr 10, 2026 | 5,707.00 | 5,899.00 | 5,650.00 | 5,713.00 | 5,713.00 | -0.30% | 5,545 |
| Apr 9, 2026 | 6,006.00 | 6,387.00 | 5,700.00 | 5,730.00 | 5,730.00 | -4.60% | 7,194 |
| Apr 6, 2026 | 5,898.00 | 6,054.00 | 5,834.00 | 6,006.00 | 6,006.00 | 1.83% | 1,810 |
| Apr 3, 2026 | 5,681.00 | 5,997.00 | 5,681.00 | 5,898.00 | 5,898.00 | 3.82% | 1,484 |
| Mar 31, 2026 | 5,471.00 | 5,719.00 | 5,456.00 | 5,681.00 | 5,681.00 | 3.84% | 3,867 |
| Mar 30, 2026 | 5,650.00 | 5,680.00 | 5,450.00 | 5,471.00 | 5,471.00 | -3.17% | 2,550 |
| Mar 27, 2026 | 5,864.00 | 5,864.00 | 5,625.00 | 5,650.00 | 5,650.00 | -3.65% | 1,365 |
| Mar 26, 2026 | 5,868.00 | 6,000.00 | 5,547.00 | 5,864.00 | 5,864.00 | -0.07% | 5,852 |
| Mar 25, 2026 | 6,119.00 | 6,120.00 | 5,800.00 | 5,868.00 | 5,868.00 | -4.10% | 2,863 |
| Mar 24, 2026 | 5,955.00 | 6,250.00 | 5,955.00 | 6,119.00 | 6,119.00 | 2.75% | 5,573 |
| Mar 23, 2026 | 7,301.00 | 7,301.00 | 5,748.00 | 5,955.00 | 5,955.00 | -30.59% | 43,948 |
| Mar 20, 2026 | 8,124.00 | 8,580.00 | 8,221.00 | 8,580.00 | 8,580.00 | 5.61% | 1,590 |
| Mar 19, 2026 | 8,035.00 | 8,264.00 | 8,099.00 | 8,124.00 | 8,124.00 | 1.11% | 2,971 |
| Mar 18, 2026 | 7,670.00 | 8,122.00 | 7,793.00 | 8,035.00 | 8,035.00 | 4.76% | 3,095 |
| Mar 17, 2026 | 7,764.00 | 8,361.00 | 7,600.00 | 7,670.00 | 7,670.00 | -1.21% | 3,495 |
| Mar 16, 2026 | 7,478.00 | 7,844.00 | 7,611.00 | 7,764.00 | 7,764.00 | 3.82% | 823 |