STG International Ltd. (TLV:STG)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,216.00
+63.00 (1.52%)
Aug 24, 2026, 10:23 AM IDT
STG International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,150.00 | 4,189.00 | 4,148.00 | 4,153.00 | 4,153.00 | 0.07% | 777 |
| Aug 20, 2026 | 4,138.00 | 4,201.00 | 4,138.00 | 4,150.00 | 4,150.00 | 0.29% | 370 |
| Aug 19, 2026 | 4,078.00 | 4,219.00 | 4,097.00 | 4,138.00 | 4,138.00 | 1.47% | 756 |
| Aug 18, 2026 | 4,027.00 | 4,164.00 | 4,054.00 | 4,078.00 | 4,078.00 | 1.27% | 684 |
| Aug 17, 2026 | 4,086.00 | 4,140.00 | 4,003.00 | 4,027.00 | 4,027.00 | -1.44% | 1,661 |
| Aug 14, 2026 | 4,078.00 | 4,142.00 | 4,078.00 | 4,086.00 | 4,086.00 | 0.20% | 154 |
| Aug 13, 2026 | 4,060.00 | 4,105.00 | 4,033.00 | 4,078.00 | 4,078.00 | 0.44% | 554 |
| Aug 12, 2026 | 4,135.00 | 4,108.00 | 4,001.00 | 4,060.00 | 4,060.00 | -1.81% | 848 |
| Aug 11, 2026 | 4,178.00 | 4,187.00 | 4,120.00 | 4,135.00 | 4,135.00 | -1.03% | 1,140 |
| Aug 10, 2026 | 4,219.00 | 4,219.00 | 4,160.00 | 4,178.00 | 4,178.00 | -0.97% | 1,088 |
| Aug 7, 2026 | 4,180.00 | 4,219.00 | 4,219.00 | 4,219.00 | 4,219.00 | 0.93% | 122 |
| Aug 6, 2026 | 4,221.00 | 4,221.00 | 4,150.00 | 4,180.00 | 4,180.00 | -1.07% | 1,306 |
| Aug 5, 2026 | 4,292.00 | 4,335.00 | 4,111.00 | 4,225.00 | 4,225.00 | -1.56% | 1,984 |
| Aug 4, 2026 | 4,338.00 | 4,338.00 | 4,186.00 | 4,292.00 | 4,292.00 | -1.06% | 703 |
| Aug 3, 2026 | 4,311.00 | 4,378.00 | 4,311.00 | 4,338.00 | 4,338.00 | 0.63% | 855 |
| 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 |