Storage Drop Storage Technologies Ltd (TLV:STRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 55.50
-4.50 (-7.50%)
Aug 3, 2026, 5:24 PM IDT
TLV:STRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 57.60 | 62.00 | 57.60 | 58.20 | 58.20 | 1.57% | 30,482 |
| Jun 22, 2026 | 57.50 | 59.90 | 57.00 | 57.30 | 57.30 | 2.50% | 7,187 |
| Jun 19, 2026 | 57.90 | 57.90 | 54.10 | 55.90 | 55.90 | -3.45% | 37,504 |
| Jun 18, 2026 | 64.00 | 64.00 | 57.00 | 57.90 | 57.90 | -7.06% | 125,898 |
| Jun 16, 2026 | 68.00 | 68.00 | 60.00 | 62.30 | 62.30 | -6.17% | 63,093 |
| Jun 15, 2026 | 65.00 | 69.00 | 64.80 | 66.40 | 66.40 | -0.90% | 12,219 |
| Jun 12, 2026 | 68.90 | 68.90 | 67.00 | 67.00 | 67.00 | 3.40% | 5,825 |
| Jun 11, 2026 | 65.10 | 65.10 | 64.00 | 64.80 | 64.80 | -0.46% | 17,909 |
| Jun 10, 2026 | 75.00 | 75.00 | 61.70 | 65.10 | 65.10 | -4.55% | 23,551 |
| Jun 9, 2026 | 68.40 | 76.00 | 65.70 | 68.20 | 68.20 | -0.29% | 22,677 |
| Jun 8, 2026 | 71.00 | 70.20 | 65.60 | 68.40 | 68.40 | -3.66% | 5,627 |
| Jun 5, 2026 | 68.40 | 71.90 | 67.90 | 71.00 | 71.00 | 3.80% | 12,184 |
| Jun 4, 2026 | 68.90 | 69.40 | 65.10 | 68.40 | 68.40 | 3.95% | 15,311 |
| Jun 3, 2026 | 67.00 | 67.90 | 61.80 | 65.80 | 65.80 | -1.79% | 81,805 |
| Jun 2, 2026 | 69.00 | 69.00 | 64.50 | 67.00 | 67.00 | 0.90% | 4,871 |
| Jun 1, 2026 | 67.20 | 67.10 | 61.60 | 66.40 | 66.40 | -1.19% | 134,763 |
| May 29, 2026 | 71.00 | 69.00 | 66.00 | 67.20 | 67.20 | -5.35% | 6,752 |
| May 28, 2026 | 77.80 | 77.80 | 70.50 | 71.00 | 71.00 | -1.53% | 11,478 |
| May 27, 2026 | 77.80 | 75.00 | 71.00 | 72.10 | 72.10 | -7.33% | 14,744 |
| May 26, 2026 | 77.90 | 77.90 | 77.00 | 77.80 | 77.80 | 0.26% | 5,071 |
| May 25, 2026 | 77.90 | 77.90 | 76.00 | 77.60 | 77.60 | 6.01% | 8,571 |
| May 20, 2026 | 75.50 | 75.50 | 70.00 | 73.20 | 73.20 | -2.01% | 8,859 |
| May 19, 2026 | 71.50 | 75.50 | 71.50 | 74.70 | 74.70 | 4.77% | 81,694 |
| May 18, 2026 | 71.00 | 73.50 | 69.10 | 71.30 | 71.30 | 2.15% | 65,836 |