STG International Ltd. (TLV:STG)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,450.00
-65.00 (-1.44%)
Jul 14, 2026, 5:24 PM IDT
STG International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 4,515.00 | 4,877.00 | 4,450.00 | 4,550.00 | 4,550.00 | 0.78% | 1,759 |
| Jul 13, 2026 | 4,794.00 | 4,795.00 | 4,478.00 | 4,515.00 | 4,515.00 | -5.82% | 2,341 |
| Jul 10, 2026 | 4,729.00 | 4,980.00 | 4,718.00 | 4,794.00 | 4,794.00 | 1.89% | 3,103 |
| Jul 9, 2026 | 4,615.00 | 5,248.00 | 4,654.00 | 4,705.00 | 4,705.00 | 1.95% | 16,225 |
| Jul 8, 2026 | 4,751.00 | 4,692.00 | 4,521.00 | 4,615.00 | 4,615.00 | -2.86% | 888 |
| Jul 7, 2026 | 4,699.00 | 4,759.00 | 4,637.00 | 4,751.00 | 4,751.00 | 1.11% | 701 |
| Jul 6, 2026 | 4,632.00 | 4,760.00 | 4,561.00 | 4,699.00 | 4,699.00 | 1.45% | 1,811 |
| Jul 3, 2026 | 4,618.00 | 4,722.00 | 4,549.00 | 4,632.00 | 4,632.00 | 0.30% | 888 |
| Jul 2, 2026 | 4,466.00 | 4,646.00 | 4,411.00 | 4,618.00 | 4,618.00 | 3.40% | 3,074 |
| Jul 1, 2026 | 4,393.00 | 4,480.00 | 4,391.00 | 4,466.00 | 4,466.00 | 1.66% | 628 |
| Jun 30, 2026 | 4,269.00 | 4,459.00 | 4,333.00 | 4,393.00 | 4,393.00 | 2.90% | 900 |
| Jun 29, 2026 | 4,176.00 | 4,505.00 | 4,253.00 | 4,269.00 | 4,269.00 | 2.23% | 1,842 |
| Jun 26, 2026 | 4,223.00 | 4,288.00 | 4,161.00 | 4,176.00 | 4,176.00 | -1.11% | 170 |
| Jun 25, 2026 | 4,399.00 | 4,399.00 | 4,184.00 | 4,223.00 | 4,223.00 | 0.93% | 3,706 |
| Jun 24, 2026 | 4,159.00 | 4,501.00 | 3,936.00 | 4,184.00 | 4,184.00 | 0.60% | 25,902 |
| Jun 23, 2026 | 4,472.00 | 4,334.00 | 4,100.00 | 4,159.00 | 4,159.00 | -7.00% | 4,777 |
| Jun 22, 2026 | 4,421.00 | 4,488.00 | 4,450.00 | 4,472.00 | 4,472.00 | 1.15% | 199 |
| Jun 19, 2026 | 4,367.00 | 4,421.00 | 4,421.00 | 4,421.00 | 4,421.00 | 1.24% | 2,282 |
| Jun 18, 2026 | 4,382.00 | 4,374.00 | 4,324.00 | 4,367.00 | 4,367.00 | -0.34% | 1,079 |
| Jun 17, 2026 | 4,472.00 | 4,567.00 | 4,172.00 | 4,382.00 | 4,382.00 | -2.01% | 1,445 |
| Jun 16, 2026 | 4,506.00 | 4,482.00 | 4,150.00 | 4,472.00 | 4,472.00 | -0.75% | 4,160 |
| Jun 15, 2026 | 4,816.00 | 4,879.00 | 4,462.00 | 4,506.00 | 4,506.00 | -6.44% | 3,008 |
| Jun 12, 2026 | 4,788.00 | 5,170.00 | 4,788.00 | 4,816.00 | 4,816.00 | 0.58% | 3,893 |
| Jun 11, 2026 | 4,441.00 | 4,844.00 | 4,637.00 | 4,788.00 | 4,788.00 | 7.81% | 11,853 |
| Jun 10, 2026 | 4,218.00 | 4,481.00 | 4,218.00 | 4,441.00 | 4,441.00 | 5.29% | 5,461 |
| Jun 9, 2026 | 4,277.00 | 4,480.00 | 4,122.00 | 4,218.00 | 4,218.00 | -1.38% | 3,030 |
| Jun 8, 2026 | 4,277.00 | 4,449.00 | 4,106.00 | 4,277.00 | 4,277.00 | - | 8,593 |
| Jun 5, 2026 | 4,249.00 | 4,314.00 | 4,249.00 | 4,277.00 | 4,277.00 | 0.66% | 317 |
| Jun 4, 2026 | 4,282.00 | 4,444.00 | 4,201.00 | 4,249.00 | 4,249.00 | -0.77% | 1,831 |
| 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 |