Storage Drop Storage Technologies Ltd (TLV:STRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 86.00
+1.30 (1.53%)
Sep 11, 2025, 5:24 PM IDT
TLV:STRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 86.90 | 86.90 | 84.00 | 84.80 | 84.80 | 0.12% | 24,214 |
| Sep 10, 2025 | 86.00 | 86.00 | 76.00 | 84.70 | 84.70 | 0.83% | 291,011 |
| Sep 9, 2025 | 84.00 | 84.00 | 81.00 | 84.00 | 84.00 | 2.94% | 110,632 |
| Sep 8, 2025 | 85.00 | 92.90 | 81.20 | 81.60 | 81.60 | -34.19% | 601,261 |
| Sep 7, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | 200 |
| Sep 4, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1.97% | 5,001 |
| Sep 3, 2025 | 120.20 | 123.50 | 120.20 | 121.60 | 121.60 | 1.16% | 1,800 |
| Sep 2, 2025 | 118.70 | 124.60 | 118.70 | 120.20 | 120.20 | 1.26% | 400 |
| Sep 1, 2025 | 124.40 | 124.40 | 117.50 | 118.70 | 118.70 | -4.58% | 10,753 |
| Aug 31, 2025 | 125.20 | 125.20 | 113.60 | 124.40 | 124.40 | -0.64% | 346 |
| Aug 28, 2025 | 125.20 | 127.00 | 125.20 | 125.20 | 125.20 | - | 1 |
| Aug 27, 2025 | 128.00 | 128.00 | 124.80 | 125.20 | 125.20 | 0.32% | 17,191 |
| Aug 26, 2025 | 120.00 | 130.00 | 120.00 | 124.80 | 124.80 | 5.85% | 13,008 |
| Aug 25, 2025 | 115.00 | 122.00 | 114.00 | 117.90 | 117.90 | -1.50% | 16,322 |
| Aug 24, 2025 | 136.80 | 136.80 | 108.00 | 119.70 | 119.70 | -12.50% | 16,731 |
| Aug 21, 2025 | 139.20 | 140.80 | 134.40 | 136.80 | 136.80 | -1.72% | 17,240 |
| Aug 20, 2025 | 147.20 | 147.20 | 136.00 | 139.20 | 139.20 | -5.43% | 21,250 |
| Aug 19, 2025 | 144.00 | 151.20 | 144.00 | 147.20 | 147.20 | 2.22% | 14,426 |
| Aug 18, 2025 | 153.60 | 153.60 | 142.40 | 144.00 | 144.00 | -6.74% | 26,605 |
| Aug 17, 2025 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | - | 1 |
| Aug 14, 2025 | 164.80 | 164.80 | 136.00 | 154.40 | 154.40 | -6.31% | 60,322 |
| Aug 13, 2025 | 175.20 | 175.20 | 164.00 | 164.80 | 164.80 | -5.94% | 9,720 |
| Aug 12, 2025 | 207.20 | 207.20 | 172.80 | 175.20 | 175.20 | -6.01% | 8,552 |
| Aug 11, 2025 | 189.60 | 189.60 | 184.00 | 186.40 | 186.40 | 4.02% | 5,758 |
| Aug 10, 2025 | 193.60 | 193.60 | 176.00 | 179.20 | 179.20 | -4.27% | 2,432 |
| Aug 7, 2025 | 189.60 | 190.40 | 180.80 | 187.20 | 187.20 | 3.54% | 7,599 |
| Aug 6, 2025 | 208.00 | 208.00 | 180.80 | 180.80 | 180.80 | 3.67% | 6,107 |
| Aug 5, 2025 | 182.40 | 182.40 | 172.00 | 174.40 | 174.40 | - | 12,944 |
| Aug 4, 2025 | 185.60 | 185.60 | 174.40 | 174.40 | 174.40 | - | 1 |
| Jul 31, 2025 | 180.00 | 185.60 | 172.80 | 174.40 | 174.40 | - | 6,713 |
| Jul 30, 2025 | 169.60 | 186.40 | 168.00 | 174.40 | 174.40 | -0.91% | 22,164 |
| Jul 29, 2025 | 184.80 | 188.80 | 168.80 | 176.00 | 176.00 | -1.35% | 11,518 |
| Jul 28, 2025 | 188.00 | 188.00 | 176.00 | 178.40 | 178.40 | -6.30% | 5,661 |
| Jul 27, 2025 | 196.80 | 196.80 | 181.60 | 190.40 | 190.40 | -3.25% | 4,648 |
| Jul 24, 2025 | 192.00 | 199.20 | 176.00 | 196.80 | 196.80 | 2.50% | 36,401 |
| Jul 23, 2025 | 200.80 | 215.20 | 186.40 | 192.00 | 192.00 | -11.11% | 78,061 |
| Jul 22, 2025 | 231.20 | 231.20 | 208.00 | 216.00 | 216.00 | -4.26% | 10,219 |
| Jul 21, 2025 | 241.60 | 244.00 | 218.40 | 225.60 | 225.60 | -2.76% | 10,268 |
| Jul 20, 2025 | 242.40 | 248.00 | 229.60 | 232.00 | 232.00 | -0.68% | 6,065 |
| Jul 17, 2025 | 242.40 | 242.40 | 232.00 | 233.60 | 233.60 | -3.63% | 2,674 |
| Jul 16, 2025 | 253.60 | 253.60 | 242.40 | 242.40 | 242.40 | 1.00% | 201 |
| Jul 15, 2025 | 256.00 | 270.40 | 236.00 | 240.00 | 240.00 | -3.23% | 2,098 |
| Jul 14, 2025 | 264.00 | 264.00 | 245.60 | 248.00 | 248.00 | -4.32% | 5,511 |
| Jul 13, 2025 | 263.20 | 263.20 | 259.20 | 259.20 | 259.20 | - | 10 |
| Jul 10, 2025 | 279.20 | 279.20 | 255.20 | 259.20 | 259.20 | -1.82% | 7,219 |
| Jul 9, 2025 | 256.80 | 271.20 | 256.00 | 264.00 | 264.00 | 2.80% | 16,007 |
| Jul 8, 2025 | 256.00 | 257.60 | 252.00 | 256.80 | 256.80 | 0.63% | 751 |
| Jul 7, 2025 | 263.20 | 263.20 | 248.00 | 255.20 | 255.20 | 0.95% | 1,219 |
| Jul 6, 2025 | 260.00 | 272.00 | 244.00 | 252.80 | 252.80 | -4.24% | 12,238 |
| Jul 3, 2025 | 273.60 | 273.60 | 260.00 | 264.00 | 264.00 | -1.79% | 1,467 |