Sugat Group Ltd (TLV:SUGT)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,760.00
-1.00 (-0.06%)
Oct 19, 2026, 4:05 PM IDT
Sugat Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,761.00 | 1,766.00 | 1,744.00 | 1,760.00 | 1,760.00 | 0.23% | 4,321 |
| Oct 15, 2026 | 1,774.00 | 1,774.00 | 1,754.00 | 1,756.00 | 1,756.00 | -1.01% | 7,849 |
| Oct 14, 2026 | 1,809.00 | 1,809.00 | 1,757.00 | 1,774.00 | 1,774.00 | -1.93% | 7,151 |
| Oct 13, 2026 | 1,794.00 | 1,820.00 | 1,793.00 | 1,809.00 | 1,809.00 | 0.84% | 4,859 |
| Oct 12, 2026 | 1,804.00 | 1,913.00 | 1,788.00 | 1,794.00 | 1,794.00 | -0.55% | 15,704 |
| Oct 9, 2026 | 1,737.00 | 1,822.00 | 1,737.00 | 1,804.00 | 1,804.00 | 3.86% | 13,259 |
| Oct 8, 2026 | 1,730.00 | 1,742.00 | 1,730.00 | 1,737.00 | 1,737.00 | 0.40% | 104,368 |
| Oct 7, 2026 | 1,779.00 | 1,801.00 | 1,724.00 | 1,730.00 | 1,730.00 | -2.75% | 68,153 |
| Oct 6, 2026 | 1,796.00 | 1,815.00 | 1,740.00 | 1,779.00 | 1,779.00 | -0.95% | 160,919 |
| Oct 5, 2026 | 1,793.00 | 1,802.00 | 1,780.00 | 1,796.00 | 1,796.00 | 0.17% | 6,784 |
| Oct 1, 2026 | 1,799.00 | 1,853.00 | 1,781.00 | 1,793.00 | 1,793.00 | -0.33% | 6,719 |
| Sep 30, 2026 | 1,748.00 | 1,800.00 | 1,734.00 | 1,799.00 | 1,799.00 | 2.92% | 39,310 |
| Sep 29, 2026 | 1,704.00 | 1,767.00 | 1,702.00 | 1,748.00 | 1,748.00 | 2.58% | 15,747 |
| Sep 28, 2026 | 1,706.00 | 1,724.00 | 1,684.00 | 1,704.00 | 1,704.00 | -0.12% | 3,714 |
| Sep 24, 2026 | 1,702.00 | 1,711.00 | 1,699.00 | 1,706.00 | 1,706.00 | 0.24% | 1,706 |
| Sep 23, 2026 | 1,727.00 | 1,727.00 | 1,687.00 | 1,702.00 | 1,702.00 | -1.45% | 7,311 |
| Sep 22, 2026 | 1,753.00 | 1,746.00 | 1,710.00 | 1,727.00 | 1,727.00 | -1.48% | 2,511 |
| Sep 17, 2026 | 1,762.00 | 1,762.00 | 1,730.00 | 1,753.00 | 1,753.00 | -0.51% | 7,696 |
| Sep 16, 2026 | 1,795.00 | 1,807.00 | 1,750.00 | 1,762.00 | 1,762.00 | -1.84% | 8,781 |
| Sep 15, 2026 | 1,802.00 | 1,814.00 | 1,790.00 | 1,795.00 | 1,795.00 | -0.39% | 1,946 |
| Sep 14, 2026 | 1,803.00 | 1,814.00 | 1,800.00 | 1,802.00 | 1,802.00 | -0.06% | 1,185 |
| Sep 10, 2026 | 1,797.00 | 1,806.00 | 1,790.00 | 1,803.00 | 1,803.00 | 0.33% | 6,985 |
| Sep 9, 2026 | 1,774.00 | 1,804.00 | 1,774.00 | 1,797.00 | 1,797.00 | 1.30% | 3,906 |
| 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 |