STG International Ltd. (TLV:STG)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,311.00
0.00 (0.00%)
Aug 3, 2026, 5:24 PM IDT
STG International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4,313.00 | 4,373.00 | 4,280.00 | 4,311.00 | 4,311.00 | -0.05% | 1,633 |
| Jul 30, 2026 | 4,428.00 | 4,368.00 | 4,251.00 | 4,313.00 | 4,313.00 | -2.60% | 772 |
| Jul 29, 2026 | 4,426.00 | 4,458.00 | 4,354.00 | 4,428.00 | 4,428.00 | 0.05% | 1,942 |
| Jul 28, 2026 | 4,338.00 | 4,534.00 | 4,363.00 | 4,426.00 | 4,426.00 | 2.03% | 2,349 |
| Jul 27, 2026 | 4,278.00 | 4,405.00 | 4,278.00 | 4,338.00 | 4,338.00 | 1.40% | 2,257 |
| Jul 24, 2026 | 4,249.00 | 4,392.00 | 4,245.00 | 4,278.00 | 4,278.00 | 0.68% | 1,952 |
| Jul 22, 2026 | 4,356.00 | 4,355.00 | 4,200.00 | 4,249.00 | 4,249.00 | -2.46% | 931 |
| Jul 21, 2026 | 4,613.00 | 4,726.00 | 4,299.00 | 4,356.00 | 4,356.00 | -5.57% | 6,530 |
| Jul 20, 2026 | 4,715.00 | 4,699.00 | 4,579.00 | 4,613.00 | 4,613.00 | -2.16% | 3,664 |
| Jul 17, 2026 | 4,644.00 | 5,016.00 | 4,653.00 | 4,715.00 | 4,715.00 | 1.53% | 971 |
| Jul 16, 2026 | 4,636.00 | 4,860.00 | 4,595.00 | 4,644.00 | 4,644.00 | 0.17% | 3,123 |
| Jul 15, 2026 | 4,450.00 | 4,708.00 | 4,450.00 | 4,636.00 | 4,636.00 | 1.89% | 1,932 |
| 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 |