STG International Ltd. (TLV:STG)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,127.00
-32.00 (-0.77%)
Jun 24, 2026, 5:24 PM IDT
STG International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |