Storage Drop Storage Technologies Ltd (TLV:STRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 88.70
-0.40 (-0.45%)
Nov 6, 2025, 5:24 PM IDT
TLV:STRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 93.80 | 94.00 | 88.70 | 93.80 | 93.80 | 5.27% | 2,334 |
| Nov 5, 2025 | 89.00 | 95.00 | 88.00 | 89.10 | 89.10 | -6.21% | 7,848 |
| Nov 4, 2025 | 95.80 | 95.80 | 95.00 | 95.00 | 95.00 | 0.21% | 542 |
| Nov 3, 2025 | 93.80 | 99.00 | 93.80 | 94.80 | 94.80 | 1.07% | 8,350 |
| Nov 2, 2025 | 98.80 | 98.80 | 93.80 | 93.80 | 93.80 | 1.52% | 898 |
| Oct 30, 2025 | 98.80 | 98.80 | 90.00 | 92.40 | 92.40 | -5.71% | 14,550 |
| Oct 29, 2025 | 99.00 | 110.00 | 95.00 | 98.00 | 98.00 | -4.39% | 93,831 |
| Oct 28, 2025 | 104.00 | 104.00 | 95.50 | 102.50 | 102.50 | 4.06% | 5,260 |
| Oct 27, 2025 | 98.80 | 100.00 | 97.00 | 98.50 | 98.50 | 8.00% | 78,263 |
| Oct 26, 2025 | 87.00 | 95.20 | 87.00 | 91.20 | 91.20 | -4.30% | 2,601 |
| Oct 23, 2025 | 100.00 | 100.00 | 93.40 | 95.30 | 95.30 | 2.03% | 4,568 |
| Oct 22, 2025 | 99.90 | 99.90 | 93.30 | 93.40 | 93.40 | - | 22,581 |
| Oct 21, 2025 | 94.00 | 94.00 | 90.00 | 93.40 | 93.40 | -0.64% | 9,576 |
| Oct 20, 2025 | 94.90 | 94.90 | 88.10 | 94.00 | 94.00 | -0.95% | 2,516 |
| Oct 19, 2025 | 100.00 | 100.00 | 88.00 | 94.90 | 94.90 | - | 22,868 |
| Oct 16, 2025 | 97.90 | 97.90 | 90.10 | 94.90 | 94.90 | 3.60% | 4,963 |
| Oct 15, 2025 | 87.00 | 97.40 | 87.00 | 91.60 | 91.60 | 8.66% | 77,145 |
| Oct 12, 2025 | 87.70 | 87.70 | 84.30 | 84.30 | 84.30 | - | 10 |
| Oct 9, 2025 | 83.00 | 86.00 | 83.00 | 84.30 | 84.30 | -1.06% | 36,273 |
| Oct 8, 2025 | 86.00 | 86.00 | 85.00 | 85.20 | 85.20 | - | 29,198 |
| Oct 5, 2025 | 87.60 | 87.60 | 82.10 | 85.20 | 85.20 | -1.96% | 16,854 |
| Sep 30, 2025 | 86.30 | 87.30 | 86.30 | 86.90 | 86.90 | 0.70% | 10,900 |
| Sep 29, 2025 | 86.10 | 87.10 | 85.00 | 86.30 | 86.30 | 0.23% | 6,331 |
| Sep 28, 2025 | 86.20 | 86.20 | 83.50 | 86.10 | 86.10 | -0.12% | 50 |
| Sep 25, 2025 | 86.00 | 87.30 | 82.20 | 86.20 | 86.20 | 0.23% | 25,591 |
| Sep 21, 2025 | 86.80 | 86.80 | 86.00 | 86.00 | 86.00 | - | 10 |
| Sep 18, 2025 | 85.90 | 86.00 | 85.90 | 86.00 | 86.00 | 0.94% | 1,895 |
| Sep 17, 2025 | 86.50 | 86.70 | 83.00 | 85.20 | 85.20 | 1.91% | 20,744 |
| Sep 16, 2025 | 86.50 | 86.50 | 83.20 | 83.60 | 83.60 | 1.21% | 3,171 |
| Sep 15, 2025 | 83.00 | 86.70 | 82.10 | 82.60 | 82.60 | -1.67% | 23,833 |
| Sep 14, 2025 | 83.00 | 85.80 | 83.00 | 84.00 | 84.00 | -0.94% | 5,609 |
| 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 |