Sugat Group Ltd (TLV:SUGT)
Israel · Delayed Price · Currency is ILS · Price in ILA 2,033.00
-17.00 (-0.83%)
At close: Aug 18, 2026
Sugat Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 2,033.00 | 2,079.00 | 2,000.00 | 2,045.00 | 2,045.00 | 0.59% | 16,006 |
| Aug 18, 2026 | 2,050.00 | 2,050.00 | 2,030.00 | 2,033.00 | 2,033.00 | -0.83% | 3,127 |
| Aug 17, 2026 | 2,043.00 | 2,054.00 | 2,043.00 | 2,050.00 | 2,050.00 | 0.34% | 3,277 |
| Aug 14, 2026 | 2,104.00 | 2,104.00 | 2,023.00 | 2,043.00 | 2,043.00 | 0.99% | 627 |
| Aug 13, 2026 | 2,014.00 | 2,028.00 | 2,014.00 | 2,023.00 | 2,023.00 | 0.45% | 2,943 |
| Aug 12, 2026 | 2,028.00 | 2,029.00 | 2,009.00 | 2,014.00 | 2,014.00 | -0.69% | 2,787 |
| Aug 11, 2026 | 2,039.00 | 2,035.00 | 2,018.00 | 2,028.00 | 2,028.00 | -0.54% | 2,721 |
| Aug 10, 2026 | 2,063.00 | 2,089.00 | 2,032.00 | 2,039.00 | 2,039.00 | -1.16% | 12,968 |
| Aug 7, 2026 | 2,050.00 | 2,098.00 | 2,050.00 | 2,063.00 | 2,063.00 | 0.63% | 2,371 |
| Aug 6, 2026 | 2,000.00 | 2,064.00 | 2,012.00 | 2,050.00 | 2,050.00 | 2.50% | 37,770 |
| Aug 5, 2026 | 2,006.00 | 2,006.00 | 1,995.00 | 2,000.00 | 2,000.00 | -0.30% | 8,657 |
| Aug 4, 2026 | 2,023.00 | 2,012.00 | 1,995.00 | 2,006.00 | 2,006.00 | -0.84% | 5,913 |
| Aug 3, 2026 | 2,028.00 | 2,042.00 | 1,987.00 | 2,023.00 | 2,023.00 | -0.25% | 4,887 |
| Jul 31, 2026 | 2,033.00 | 2,033.00 | 2,022.00 | 2,028.00 | 2,028.00 | -0.25% | 1,548 |
| Jul 30, 2026 | 2,017.00 | 2,037.00 | 2,007.00 | 2,033.00 | 2,033.00 | 0.79% | 17,168 |
| Jul 29, 2026 | 2,020.00 | 2,035.00 | 2,000.00 | 2,017.00 | 2,017.00 | -0.15% | 5,778 |
| Jul 28, 2026 | 2,049.00 | 2,068.00 | 2,000.00 | 2,020.00 | 2,020.00 | -1.42% | 1,000 |
| Jul 27, 2026 | 2,039.00 | 2,054.00 | 2,048.00 | 2,049.00 | 2,049.00 | 0.49% | 284,908 |
| Jul 24, 2026 | 2,068.00 | 2,047.00 | 2,037.00 | 2,039.00 | 2,039.00 | -1.40% | 3,123 |
| Jul 22, 2026 | 2,060.00 | 2,103.00 | 2,040.00 | 2,068.00 | 2,068.00 | 0.39% | 48,954 |
| Jul 21, 2026 | 2,021.00 | 2,063.00 | 2,011.00 | 2,060.00 | 2,060.00 | 1.93% | 36,918 |
| Jul 20, 2026 | 2,021.00 | 2,033.00 | 2,001.00 | 2,021.00 | 2,021.00 | - | 2,103 |
| Jul 17, 2026 | 1,970.00 | 2,042.00 | 2,017.00 | 2,021.00 | 2,021.00 | 2.59% | 3,817 |
| Jul 16, 2026 | 2,050.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | -3.90% | 392 |
| Jul 15, 2026 | 2,002.00 | 2,059.00 | 2,014.00 | 2,050.00 | 2,050.00 | 2.40% | 4,251 |
| Jul 14, 2026 | 2,002.00 | 2,043.00 | 2,002.00 | 2,002.00 | 2,002.00 | - | 505,938 |
| Jul 13, 2026 | 2,002.00 | 2,043.00 | 1,997.00 | 2,002.00 | 2,002.00 | - | 264,961 |
| Jul 10, 2026 | 1,993.00 | 2,010.00 | 1,993.00 | 2,002.00 | 2,002.00 | 0.45% | 3,051 |
| Jul 9, 2026 | 1,970.00 | 1,999.00 | 1,983.00 | 1,993.00 | 1,993.00 | 1.17% | 6,392 |
| Jul 8, 2026 | 1,981.00 | 2,078.00 | 1,970.00 | 1,970.00 | 1,970.00 | -0.56% | 522,319 |
| Jul 7, 2026 | 2,060.00 | 2,060.00 | 1,981.00 | 1,981.00 | 1,981.00 | -3.83% | 20,215 |
| Jul 6, 2026 | 2,072.00 | 2,079.00 | 2,060.00 | 2,060.00 | 2,060.00 | -0.58% | 86,469 |
| Jul 3, 2026 | 2,076.00 | 2,078.00 | 2,070.00 | 2,072.00 | 2,072.00 | -0.19% | 2,680 |
| Jul 2, 2026 | 1,967.00 | 2,085.00 | 1,967.00 | 2,076.00 | 2,076.00 | 5.54% | 150,361 |
| Jul 1, 2026 | 1,962.00 | 1,988.00 | 1,939.00 | 1,967.00 | 1,967.00 | 0.25% | 85,703 |
| Jun 30, 2026 | 1,962.00 | 2,000.00 | 1,961.00 | 1,962.00 | 1,962.00 | - | 65,931 |
| Jun 29, 2026 | 1,949.00 | 2,005.00 | 1,950.00 | 1,962.00 | 1,962.00 | 0.67% | 96,243 |
| Jun 26, 2026 | 1,987.00 | 1,970.00 | 1,937.00 | 1,949.00 | 1,949.00 | -1.91% | 109,103 |
| Jun 25, 2026 | 1,920.00 | 2,000.00 | 1,920.00 | 1,987.00 | 1,987.00 | 3.49% | 9,451 |
| Jun 24, 2026 | 2,000.00 | 2,038.00 | 1,920.00 | 1,920.00 | 1,920.00 | -4.00% | 775,162 |
| Jun 23, 2026 | 2,017.00 | 2,017.00 | 1,959.00 | 2,000.00 | 2,000.00 | -0.84% | 16,494 |
| Jun 22, 2026 | 2,029.00 | 2,031.00 | 2,015.00 | 2,017.00 | 2,017.00 | -0.59% | 17,856 |
| Jun 19, 2026 | 2,015.00 | 2,032.00 | 2,015.00 | 2,029.00 | 2,029.00 | 0.69% | 14,917 |
| Jun 18, 2026 | 2,015.00 | 2,016.00 | 1,954.00 | 2,015.00 | 2,015.00 | - | 95,545 |
| Jun 17, 2026 | 2,098.00 | 2,098.00 | 1,988.00 | 2,015.00 | 2,015.00 | -3.96% | 189,469 |
| Jun 16, 2026 | 2,161.00 | 2,161.00 | 2,078.00 | 2,098.00 | 2,098.00 | -2.92% | 12,612 |
| Jun 15, 2026 | 2,162.00 | 2,162.00 | 2,145.00 | 2,161.00 | 2,161.00 | -0.05% | 1,019 |
| Jun 12, 2026 | 2,150.00 | 2,165.00 | 2,146.00 | 2,162.00 | 2,162.00 | 0.51% | 5,282 |
| Jun 11, 2026 | 2,147.00 | 2,171.00 | 2,147.00 | 2,151.00 | 2,151.00 | 0.19% | 312,269 |
| Jun 10, 2026 | 2,169.00 | 2,164.00 | 2,130.00 | 2,147.00 | 2,147.00 | -1.01% | 3,090 |