Sugat Group Ltd (TLV:SUGT)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,782.00
-19.00 (-1.05%)
At close: Sep 7, 2026
Sugat Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 1,782.00 | 1,780.00 | 1,768.00 | 1,774.00 | 1,774.00 | -0.45% | 3,023 |
| Sep 7, 2026 | 1,801.00 | 1,801.00 | 1,767.00 | 1,782.00 | 1,782.00 | -1.05% | 5,774 |
| Sep 4, 2026 | 1,807.00 | 1,807.00 | 1,798.00 | 1,801.00 | 1,801.00 | -0.33% | 672 |
| Sep 3, 2026 | 1,825.00 | 1,825.00 | 1,790.00 | 1,807.00 | 1,807.00 | -1.09% | 8,061 |
| Sep 2, 2026 | 1,827.00 | 1,837.00 | 1,800.00 | 1,827.00 | 1,827.00 | - | 27,353 |
| Sep 1, 2026 | 1,844.00 | 1,844.00 | 1,815.00 | 1,827.00 | 1,827.00 | -0.92% | 4,236 |
| Aug 31, 2026 | 1,810.00 | 1,851.00 | 1,810.00 | 1,844.00 | 1,844.00 | 1.88% | 23,179 |
| Aug 28, 2026 | 1,796.00 | 1,835.00 | 1,796.00 | 1,810.00 | 1,810.00 | 0.78% | 2,695 |
| Aug 27, 2026 | 1,791.00 | 1,815.00 | 1,791.00 | 1,796.00 | 1,796.00 | 0.28% | 5,292 |
| Aug 26, 2026 | 1,787.00 | 1,817.00 | 1,776.00 | 1,791.00 | 1,791.00 | 0.22% | 22,347 |
| Aug 25, 2026 | 1,784.00 | 1,801.00 | 1,726.00 | 1,787.00 | 1,787.00 | 0.17% | 103,153 |
| Aug 24, 2026 | 1,870.00 | 1,870.00 | 1,725.00 | 1,784.00 | 1,784.00 | -4.60% | 12,421 |
| Aug 21, 2026 | 1,898.00 | 1,888.00 | 1,830.00 | 1,870.00 | 1,870.00 | -1.48% | 63,569 |
| Aug 20, 2026 | 2,045.00 | 2,045.00 | 1,803.00 | 1,898.00 | 1,898.00 | -7.19% | 74,711 |
| 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 |