STG International Ltd. (TLV:STG)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,277.00
+51.00 (0.98%)
May 15, 2026, 1:44 PM IDT
STG International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 5,416.00 | 5,416.00 | 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 | 5,675.00 | 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 | 5,514.00 | 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 | 5,334.00 | 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 | 8,124.00 | 8,580.00 | 8,580.00 | 5.61% | 1,590 |
| Mar 19, 2026 | 8,035.00 | 8,264.00 | 8,035.00 | 8,124.00 | 8,124.00 | 1.11% | 2,971 |
| Mar 18, 2026 | 7,670.00 | 8,122.00 | 7,670.00 | 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 | 7,478.00 | 7,764.00 | 7,764.00 | 3.82% | 823 |
| Mar 13, 2026 | 7,518.00 | 7,518.00 | 7,400.00 | 7,478.00 | 7,478.00 | -0.53% | 851 |
| Mar 12, 2026 | 7,895.00 | 7,895.00 | 7,321.00 | 7,518.00 | 7,518.00 | -2.07% | 3,024 |
| Mar 11, 2026 | 7,711.00 | 7,876.00 | 7,595.00 | 7,677.00 | 7,677.00 | -0.44% | 763 |
| Mar 10, 2026 | 7,946.00 | 8,123.00 | 7,520.00 | 7,711.00 | 7,711.00 | -2.96% | 2,761 |
| Mar 9, 2026 | 8,066.00 | 8,066.00 | 7,881.00 | 7,946.00 | 7,946.00 | -1.49% | 1,707 |
| Mar 6, 2026 | 8,220.00 | 8,221.00 | 8,010.00 | 8,066.00 | 8,066.00 | -1.87% | 1,082 |
| Mar 5, 2026 | 8,093.00 | 8,600.00 | 7,942.00 | 8,220.00 | 8,220.00 | 1.57% | 5,163 |
| Mar 4, 2026 | 7,886.00 | 8,200.00 | 7,886.00 | 8,093.00 | 8,093.00 | 2.62% | 1,812 |
| Mar 2, 2026 | 7,748.00 | 8,200.00 | 7,748.00 | 7,886.00 | 7,886.00 | 1.78% | 6,464 |
| Feb 27, 2026 | 7,593.00 | 7,790.00 | 7,593.00 | 7,748.00 | 7,748.00 | 2.04% | 447 |
| Feb 26, 2026 | 7,502.00 | 7,630.00 | 7,484.00 | 7,593.00 | 7,593.00 | 1.21% | 635 |
| Feb 25, 2026 | 7,023.00 | 7,970.00 | 6,935.00 | 7,502.00 | 7,502.00 | 6.82% | 2,475 |