Storage Drop Storage Technologies Ltd (TLV:STRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 45.90
-0.90 (-1.92%)
Sep 10, 2026, 5:24 PM IDT
TLV:STRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 49.90 | 49.90 | 44.00 | 45.90 | 45.90 | -1.92% | 59,133 |
| Sep 9, 2026 | 51.10 | 48.00 | 45.80 | 46.80 | 46.80 | -8.41% | 81,339 |
| Sep 7, 2026 | 51.20 | 51.10 | 51.10 | 51.10 | 51.10 | -0.20% | 6,046 |
| Sep 3, 2026 | 51.20 | 51.30 | 51.00 | 51.20 | 51.20 | 3.02% | 9,715 |
| Sep 2, 2026 | 49.00 | 51.80 | 48.00 | 49.70 | 49.70 | 2.05% | 18,213 |
| Sep 1, 2026 | 45.10 | 50.00 | 44.00 | 48.70 | 48.70 | 7.98% | 156,495 |
| Aug 31, 2026 | 41.00 | 46.40 | 41.00 | 45.10 | 45.10 | 8.94% | 151,328 |
| Aug 28, 2026 | 47.80 | 43.10 | 40.00 | 41.40 | 41.40 | -13.39% | 73,311 |
| Aug 27, 2026 | 47.40 | 47.80 | 47.50 | 47.80 | 47.80 | 0.84% | 11,830 |
| Aug 26, 2026 | 48.00 | 49.70 | 45.00 | 47.40 | 47.40 | -1.25% | 36,814 |
| Aug 25, 2026 | 48.00 | 48.00 | 44.00 | 48.00 | 48.00 | - | 114,783 |
| Aug 24, 2026 | 48.80 | 48.00 | 48.00 | 48.00 | 48.00 | -1.64% | 6,147 |
| Aug 20, 2026 | 48.10 | 49.50 | 48.10 | 48.80 | 48.80 | 1.46% | 32,287 |
| Aug 19, 2026 | 49.60 | 50.00 | 47.40 | 48.10 | 48.10 | -9.76% | 69,999 |
| Aug 14, 2026 | 53.30 | 48.00 | 48.00 | 53.30 | 53.30 | - | 26 |
| Aug 13, 2026 | 50.10 | 55.00 | 50.10 | 53.30 | 53.30 | 2.70% | 13,087 |
| Aug 12, 2026 | 51.00 | 53.80 | 50.00 | 51.90 | 51.90 | 5.27% | 14,354 |
| Aug 11, 2026 | 45.00 | 51.00 | 45.00 | 49.30 | 49.30 | 1.44% | 119,415 |
| Aug 10, 2026 | 56.40 | 53.10 | 46.00 | 48.60 | 48.60 | -13.83% | 341,781 |
| Aug 7, 2026 | 58.80 | 58.80 | 56.00 | 56.40 | 56.40 | 2.73% | 34,650 |
| Aug 6, 2026 | 57.30 | 58.50 | 53.00 | 54.90 | 54.90 | -4.19% | 40,114 |
| Aug 5, 2026 | 59.90 | 59.90 | 59.90 | 57.30 | 57.30 | - | 10 |
| Aug 4, 2026 | 61.50 | 61.50 | 56.90 | 57.30 | 57.30 | 3.24% | 21,228 |
| Aug 3, 2026 | 62.00 | 62.00 | 53.40 | 55.50 | 55.50 | -7.50% | 24,704 |
| Jul 31, 2026 | 61.50 | 61.50 | 59.90 | 60.00 | 60.00 | 3.45% | 8,711 |
| Jul 30, 2026 | 61.50 | 61.50 | 56.00 | 58.00 | 58.00 | 2.65% | 23,735 |
| Jul 29, 2026 | 61.50 | 61.50 | 58.00 | 56.50 | 56.50 | 1.07% | 900 |
| Jul 28, 2026 | 56.90 | 56.90 | 55.50 | 55.90 | 55.90 | 0.72% | 7,357 |
| Jul 27, 2026 | 61.90 | 61.90 | 56.90 | 55.50 | 55.50 | 0.91% | 890 |
| Jul 24, 2026 | 56.90 | 56.90 | 55.00 | 55.00 | 55.00 | 1.48% | 15,370 |
| Jul 22, 2026 | 53.70 | 56.20 | 53.00 | 54.20 | 54.20 | 2.07% | 51,299 |
| Jul 21, 2026 | 53.70 | 53.70 | 52.90 | 53.10 | 53.10 | 4.73% | 31,334 |
| Jul 20, 2026 | 49.70 | 52.70 | 49.70 | 50.70 | 50.70 | 2.01% | 25,686 |
| Jul 17, 2026 | 53.70 | 53.70 | 49.50 | 49.70 | 49.70 | -6.40% | 47,597 |
| Jul 16, 2026 | 50.10 | 54.00 | 50.10 | 53.10 | 53.10 | 4.32% | 65,934 |
| Jul 15, 2026 | 55.90 | 55.90 | 50.10 | 50.90 | 50.90 | -5.04% | 110,242 |
| Jul 14, 2026 | 55.00 | 55.00 | 51.60 | 53.60 | 53.60 | -5.47% | 59,313 |
| Jul 13, 2026 | 59.90 | 59.90 | 57.00 | 56.70 | 56.70 | 3.09% | 2,945 |
| Jul 10, 2026 | 57.90 | 57.90 | 55.00 | 55.00 | 55.00 | -2.65% | 17,709 |
| Jul 9, 2026 | 63.00 | 63.00 | 55.00 | 56.50 | 56.50 | -0.88% | 6,780 |
| Jul 8, 2026 | 61.90 | 60.00 | 55.00 | 57.00 | 57.00 | -7.92% | 54,761 |
| Jul 7, 2026 | 65.00 | 65.00 | 57.20 | 61.90 | 61.90 | 3.69% | 7,987 |
| Jul 6, 2026 | 63.00 | 63.00 | 59.00 | 59.70 | 59.70 | -0.17% | 545 |
| Jul 3, 2026 | 59.40 | 61.80 | 59.00 | 59.80 | 59.80 | 0.67% | 6,851 |
| Jul 2, 2026 | 62.00 | 62.00 | 62.00 | 59.40 | 59.40 | - | 30 |
| Jul 1, 2026 | 57.70 | 60.00 | 57.60 | 59.40 | 59.40 | 2.95% | 6,824 |
| Jun 30, 2026 | 62.00 | 62.00 | 55.10 | 57.70 | 57.70 | -3.35% | 26,898 |
| Jun 29, 2026 | 62.00 | 62.00 | 59.30 | 59.70 | 59.70 | 1.36% | 29,239 |
| Jun 26, 2026 | 61.50 | 61.50 | 59.70 | 58.90 | 58.90 | 2.08% | 1,520 |
| Jun 25, 2026 | 62.00 | 62.00 | 56.00 | 57.70 | 57.70 | -0.86% | 9,859 |