Storage Drop Storage Technologies Ltd (TLV:STRG)
Israel · Delayed Price · Currency is ILS · Price in ILA 38.20
-2.20 (-5.45%)
Nov 12, 2026, 5:24 PM IST
TLV:STRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 38.00 | 39.00 | 38.00 | 38.20 | 38.20 | -5.45% | 99,560 |
| Nov 11, 2026 | 43.20 | 41.60 | 40.00 | 40.40 | 40.40 | -6.48% | 13,000 |
| Nov 10, 2026 | 45.60 | 46.00 | 42.00 | 43.20 | 43.20 | -5.26% | 53,716 |
| Nov 4, 2026 | 45.20 | 48.90 | 45.00 | 45.60 | 45.60 | 0.88% | 29,364 |
| Nov 2, 2026 | 47.00 | 46.50 | 44.00 | 45.20 | 45.20 | -3.83% | 7,693 |
| Oct 29, 2026 | 46.50 | 48.20 | 48.20 | 47.00 | 47.00 | 1.08% | 1,200 |
| Oct 28, 2026 | 45.80 | 49.00 | 44.10 | 46.50 | 46.50 | 1.53% | 14,235 |
| Oct 26, 2026 | 46.20 | 47.30 | 45.50 | 45.80 | 45.80 | -0.87% | 7,800 |
| Oct 21, 2026 | 49.00 | 49.00 | 44.00 | 46.20 | 46.20 | -1.28% | 7,168 |
| Oct 20, 2026 | 47.00 | 47.80 | 46.10 | 46.80 | 46.80 | -0.43% | 31,813 |
| Oct 19, 2026 | 46.20 | 47.00 | 46.00 | 47.00 | 47.00 | 1.73% | 7,115 |
| Oct 15, 2026 | 50.90 | 50.90 | 46.10 | 46.20 | 46.20 | 0.22% | 2,010 |
| Oct 14, 2026 | 46.00 | 46.20 | 46.10 | 46.10 | 46.10 | 0.22% | 2,700 |
| Oct 13, 2026 | 47.10 | 47.30 | 45.50 | 46.00 | 46.00 | 0.88% | 3,460 |
| Oct 9, 2026 | 46.00 | 46.00 | 44.10 | 45.60 | 45.60 | 1.11% | 2,538 |
| Oct 8, 2026 | 43.80 | 47.90 | 44.00 | 45.10 | 45.10 | 2.97% | 34,469 |
| Oct 7, 2026 | 46.00 | 44.50 | 43.70 | 43.80 | 43.80 | -4.78% | 19,799 |
| Oct 6, 2026 | 46.10 | 46.90 | 46.00 | 46.00 | 46.00 | -0.22% | 23,000 |
| Oct 5, 2026 | 52.70 | 52.70 | 46.00 | 46.10 | 46.10 | -2.12% | 27,766 |
| Oct 1, 2026 | 46.00 | 49.00 | 46.00 | 47.10 | 47.10 | 2.39% | 12,937 |
| Sep 30, 2026 | 47.50 | 47.50 | 47.50 | 46.00 | 46.00 | - | 10 |
| Sep 29, 2026 | 47.80 | 46.10 | 46.00 | 46.00 | 46.00 | -3.77% | 28,037 |
| Sep 24, 2026 | 47.50 | 48.00 | 48.00 | 47.80 | 47.80 | 0.63% | 3,000 |
| Sep 23, 2026 | 47.50 | 47.80 | 47.00 | 47.50 | 47.50 | - | 49,683 |
| Sep 22, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 6,316 |
| Sep 17, 2026 | 45.10 | 47.80 | 45.10 | 47.50 | 47.50 | 0.21% | 3,327 |
| Sep 16, 2026 | 45.10 | 48.00 | 45.00 | 47.40 | 47.40 | 5.10% | 3,549 |
| Sep 15, 2026 | 44.80 | 46.20 | 44.40 | 45.10 | 45.10 | 0.67% | 2,734 |
| Sep 14, 2026 | 46.90 | 46.90 | 44.50 | 44.80 | 44.80 | -2.40% | 15,650 |
| 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 |