STG International Ltd. (TLV:STG)
Israel · Delayed Price · Currency is ILS · Price in ILA 3,279.00
+10.00 (0.31%)
Oct 23, 2026, 1:44 PM IDT
STG International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3,269.00 | 3,353.00 | 3,258.00 | 3,279.00 | 3,279.00 | 0.31% | 166 |
| Oct 22, 2026 | 3,327.00 | 3,358.00 | 3,236.00 | 3,269.00 | 3,269.00 | -1.74% | 1,618 |
| Oct 21, 2026 | 3,447.00 | 3,354.00 | 3,270.00 | 3,327.00 | 3,327.00 | -3.48% | 1,231 |
| Oct 20, 2026 | 3,363.00 | 3,474.00 | 3,336.00 | 3,447.00 | 3,447.00 | 2.50% | 2,617 |
| Oct 19, 2026 | 3,338.00 | 3,431.00 | 3,338.00 | 3,363.00 | 3,363.00 | 0.75% | 1,044 |
| Oct 16, 2026 | 3,335.00 | 3,375.00 | 3,280.00 | 3,338.00 | 3,338.00 | 0.09% | 332 |
| Oct 15, 2026 | 3,379.00 | 3,379.00 | 3,313.00 | 3,335.00 | 3,335.00 | -1.30% | 2,184 |
| Oct 14, 2026 | 3,317.00 | 3,411.00 | 3,316.00 | 3,379.00 | 3,379.00 | 2.21% | 1,905 |
| Oct 13, 2026 | 3,204.00 | 3,364.00 | 3,077.00 | 3,306.00 | 3,306.00 | 3.18% | 3,894 |
| Oct 12, 2026 | 3,356.00 | 3,348.00 | 3,150.00 | 3,204.00 | 3,204.00 | -4.53% | 4,835 |
| Oct 9, 2026 | 3,384.00 | 3,409.00 | 3,309.00 | 3,356.00 | 3,356.00 | -0.83% | 1,189 |
| Oct 8, 2026 | 3,417.00 | 3,448.00 | 3,201.00 | 3,384.00 | 3,384.00 | -0.97% | 1,411 |
| Oct 7, 2026 | 3,485.00 | 3,459.00 | 3,320.00 | 3,417.00 | 3,417.00 | -1.95% | 2,692 |
| Oct 6, 2026 | 3,529.00 | 3,571.00 | 3,317.00 | 3,485.00 | 3,485.00 | -1.25% | 3,691 |
| Oct 5, 2026 | 3,564.00 | 3,563.00 | 3,511.00 | 3,529.00 | 3,529.00 | -0.98% | 452 |
| Oct 1, 2026 | 3,576.00 | 3,634.00 | 3,536.00 | 3,564.00 | 3,564.00 | -0.34% | 524 |
| Sep 30, 2026 | 3,425.00 | 3,638.00 | 3,501.00 | 3,576.00 | 3,576.00 | 4.41% | 2,208 |
| Sep 29, 2026 | 3,301.00 | 3,466.00 | 3,260.00 | 3,425.00 | 3,425.00 | 3.76% | 1,936 |
| Sep 28, 2026 | 3,298.00 | 3,342.00 | 3,277.00 | 3,301.00 | 3,301.00 | 0.09% | 137 |
| Sep 24, 2026 | 3,354.00 | 3,304.00 | 3,251.00 | 3,298.00 | 3,298.00 | -1.67% | 870 |
| Sep 23, 2026 | 3,388.00 | 3,373.00 | 3,334.00 | 3,354.00 | 3,354.00 | -1.00% | 1,552 |
| Sep 22, 2026 | 3,310.00 | 3,446.00 | 3,300.00 | 3,388.00 | 3,388.00 | 2.36% | 1,197 |
| Sep 17, 2026 | 3,438.00 | 3,568.00 | 3,310.00 | 3,310.00 | 3,310.00 | -3.72% | 5,802 |
| Sep 16, 2026 | 3,311.00 | 3,494.00 | 3,296.00 | 3,438.00 | 3,438.00 | 3.84% | 2,858 |
| Sep 15, 2026 | 3,301.00 | 3,389.00 | 3,265.00 | 3,311.00 | 3,311.00 | 0.30% | 1,434 |
| Sep 14, 2026 | 3,354.00 | 3,354.00 | 3,270.00 | 3,301.00 | 3,301.00 | -1.58% | 703 |
| Sep 10, 2026 | 3,387.00 | 3,370.00 | 3,340.00 | 3,354.00 | 3,354.00 | -0.97% | 1,371 |
| Sep 9, 2026 | 3,405.00 | 3,412.00 | 3,380.00 | 3,387.00 | 3,387.00 | -0.53% | 3,292 |
| Sep 8, 2026 | 3,442.00 | 3,665.00 | 3,378.00 | 3,405.00 | 3,405.00 | -1.09% | 1,277 |
| Sep 7, 2026 | 3,450.00 | 3,533.00 | 3,380.00 | 3,505.00 | 3,442.36 | 1.59% | 2,747 |
| Sep 4, 2026 | 3,558.00 | 3,508.00 | 3,403.00 | 3,450.00 | 3,388.34 | -3.04% | 2,880 |
| Sep 3, 2026 | 3,500.00 | 3,605.00 | 3,500.00 | 3,558.00 | 3,494.41 | 1.66% | 7,854 |
| Sep 2, 2026 | 3,250.00 | 3,751.00 | 3,249.00 | 3,500.00 | 3,437.45 | 8.02% | 23,177 |
| Sep 1, 2026 | 3,341.00 | 3,381.00 | 3,220.00 | 3,240.00 | 3,182.10 | -3.02% | 4,498 |
| Aug 31, 2026 | 3,575.00 | 3,508.00 | 3,292.00 | 3,341.00 | 3,281.29 | -6.55% | 9,443 |
| Aug 28, 2026 | 3,708.00 | 3,685.00 | 3,545.00 | 3,575.00 | 3,511.11 | -3.59% | 1,345 |
| Aug 27, 2026 | 3,821.00 | 3,821.00 | 3,600.00 | 3,708.00 | 3,641.73 | -2.96% | 5,573 |
| Aug 26, 2026 | 3,852.00 | 4,100.00 | 3,799.00 | 3,821.00 | 3,752.71 | -0.80% | 1,773 |
| Aug 25, 2026 | 4,146.00 | 4,100.00 | 3,775.00 | 3,852.00 | 3,783.16 | -7.09% | 5,416 |
| Aug 24, 2026 | 4,153.00 | 4,259.00 | 4,145.00 | 4,146.00 | 4,071.91 | -0.17% | 3,221 |
| Aug 21, 2026 | 4,150.00 | 4,189.00 | 4,148.00 | 4,153.00 | 4,078.78 | 0.07% | 777 |
| Aug 20, 2026 | 4,138.00 | 4,201.00 | 4,138.00 | 4,150.00 | 4,075.83 | 0.29% | 370 |
| Aug 19, 2026 | 4,078.00 | 4,219.00 | 4,097.00 | 4,138.00 | 4,064.05 | 1.47% | 756 |
| Aug 18, 2026 | 4,027.00 | 4,164.00 | 4,054.00 | 4,078.00 | 4,005.12 | 1.27% | 684 |
| Aug 17, 2026 | 4,086.00 | 4,140.00 | 4,003.00 | 4,027.00 | 3,955.03 | -1.44% | 1,661 |
| Aug 14, 2026 | 4,078.00 | 4,142.00 | 4,078.00 | 4,086.00 | 4,012.98 | 0.20% | 154 |
| Aug 13, 2026 | 4,060.00 | 4,105.00 | 4,033.00 | 4,078.00 | 4,005.12 | 0.44% | 554 |
| Aug 12, 2026 | 4,135.00 | 4,108.00 | 4,001.00 | 4,060.00 | 3,987.44 | -1.81% | 848 |
| Aug 11, 2026 | 4,178.00 | 4,187.00 | 4,120.00 | 4,135.00 | 4,061.10 | -1.03% | 1,140 |
| Aug 10, 2026 | 4,219.00 | 4,219.00 | 4,160.00 | 4,178.00 | 4,103.33 | -0.97% | 1,088 |