Shagrir Group Vehicle Services Ltd (TLV:SHGR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 2,066.00
+17.00 (0.83%)
Mar 9, 2026, 5:24 PM IDT
TLV:SHGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2,090.00 | 2,090.00 | 2,090.00 | 2,090.00 | - | 2.00% | 1 |
| Mar 6, 2026 | 1,980.00 | 2,050.00 | 2,048.00 | 2,049.00 | 2,049.00 | 3.48% | 1,301 |
| Mar 5, 2026 | 1,980.00 | 1,980.00 | 1,933.00 | 1,980.00 | 1,980.00 | 1.49% | 3,145 |
| Mar 4, 2026 | 1,972.00 | 1,972.00 | 1,937.00 | 1,951.00 | 1,951.00 | 0.05% | 5,890 |
| Mar 2, 2026 | 2,000.00 | 2,000.00 | 1,939.00 | 1,950.00 | 1,950.00 | -0.15% | 3,872 |
| Feb 27, 2026 | 1,940.00 | 1,954.00 | 1,940.00 | 1,953.00 | 1,953.00 | 0.67% | 2,802 |
| Feb 26, 2026 | 1,925.00 | 1,940.00 | 1,939.00 | 1,940.00 | 1,940.00 | 0.78% | 1,340 |
| Feb 25, 2026 | 1,925.00 | 1,945.00 | 1,920.00 | 1,925.00 | 1,925.00 | - | 171 |
| Feb 24, 2026 | 1,940.00 | 1,940.00 | 1,871.00 | 1,925.00 | 1,925.00 | -0.77% | 681 |
| Feb 23, 2026 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | - | 55 |
| Feb 20, 2026 | 1,918.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1.15% | 141 |
| Feb 19, 2026 | 1,927.00 | 1,944.00 | 1,853.00 | 1,918.00 | 1,918.00 | -0.47% | 5,397 |
| Feb 18, 2026 | 1,924.00 | 1,927.00 | 1,919.00 | 1,927.00 | 1,927.00 | 0.16% | 19,462 |
| Feb 17, 2026 | 1,927.00 | 1,927.00 | 1,900.00 | 1,924.00 | 1,924.00 | -0.16% | 554 |
| Feb 16, 2026 | 1,946.00 | 1,967.00 | 1,920.00 | 1,927.00 | 1,927.00 | -0.98% | 534 |
| Feb 13, 2026 | 1,964.00 | 1,959.00 | 1,940.00 | 1,946.00 | 1,946.00 | -0.92% | 293 |
| Feb 12, 2026 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | - | 502 |
| Feb 11, 2026 | 1,951.00 | 1,972.00 | 1,921.00 | 1,964.00 | 1,964.00 | 0.67% | 509 |
| Feb 10, 2026 | 1,957.00 | 1,973.00 | 1,938.00 | 1,951.00 | 1,951.00 | -0.31% | 14,439 |
| Feb 9, 2026 | 1,976.00 | 1,987.00 | 1,941.00 | 1,957.00 | 1,957.00 | -0.96% | 1,882 |
| Feb 6, 2026 | 1,978.00 | 1,977.00 | 1,960.00 | 1,976.00 | 1,976.00 | -0.10% | 580 |
| Feb 5, 2026 | 1,979.00 | 1,978.00 | 1,968.00 | 1,978.00 | 1,978.00 | -0.05% | 4,599 |
| Feb 4, 2026 | 1,986.00 | 1,990.00 | 1,929.00 | 1,979.00 | 1,979.00 | -0.35% | 3,767 |
| Feb 3, 2026 | 2,001.00 | 2,001.00 | 1,950.00 | 1,986.00 | 1,986.00 | -0.75% | 936 |
| Feb 2, 2026 | 1,947.00 | 2,010.00 | 2,000.00 | 2,001.00 | 2,001.00 | 2.77% | 339 |
| Jan 30, 2026 | 1,954.00 | 1,954.00 | 1,880.00 | 1,947.00 | 1,947.00 | 0.72% | 1,283 |
| Jan 29, 2026 | 1,954.00 | 1,954.00 | 1,900.00 | 1,933.00 | 1,933.00 | -1.07% | 5,036 |
| Jan 28, 2026 | 1,957.00 | 1,957.00 | 1,951.00 | 1,954.00 | 1,954.00 | 1.24% | 465 |
| Jan 27, 2026 | 1,908.00 | 1,956.00 | 1,895.00 | 1,930.00 | 1,930.00 | 1.15% | 2,143 |
| Jan 26, 2026 | 1,935.00 | 1,954.00 | 1,867.00 | 1,908.00 | 1,908.00 | -1.40% | 2,169 |
| Jan 23, 2026 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | - | 313 |
| Jan 22, 2026 | 1,932.00 | 1,991.00 | 1,890.00 | 1,935.00 | 1,935.00 | 0.16% | 3,083 |
| Jan 21, 2026 | 1,954.00 | 1,989.00 | 1,877.00 | 1,932.00 | 1,932.00 | -1.13% | 2,880 |
| Jan 20, 2026 | 1,960.00 | 1,991.00 | 1,891.00 | 1,954.00 | 1,954.00 | -0.31% | 6,641 |
| Jan 19, 2026 | 1,980.00 | 1,997.00 | 1,950.00 | 1,960.00 | 1,960.00 | -1.01% | 1,883 |
| Jan 16, 2026 | 1,960.00 | 2,000.00 | 1,946.00 | 1,980.00 | 1,980.00 | 1.02% | 1,693 |
| Jan 15, 2026 | 1,946.00 | 2,003.00 | 1,936.00 | 1,960.00 | 1,960.00 | 0.72% | 1,679 |
| Jan 14, 2026 | 1,980.00 | 2,044.00 | 1,916.00 | 1,946.00 | 1,946.00 | -1.72% | 622 |
| Jan 13, 2026 | 1,971.00 | 2,044.00 | 1,965.00 | 1,980.00 | 1,980.00 | 0.46% | 3,426 |
| Jan 12, 2026 | 1,992.00 | 2,019.00 | 1,919.00 | 1,971.00 | 1,971.00 | -1.05% | 3,119 |
| Jan 9, 2026 | 1,898.00 | 2,025.00 | 1,888.00 | 1,992.00 | 1,992.00 | 4.95% | 13,477 |
| Jan 8, 2026 | 1,901.00 | 1,930.00 | 1,882.00 | 1,898.00 | 1,898.00 | -0.16% | 2,218 |
| Jan 7, 2026 | 1,900.00 | 1,934.00 | 1,899.00 | 1,901.00 | 1,901.00 | 0.32% | 1,704 |
| Jan 6, 2026 | 1,860.00 | 1,914.00 | 1,833.00 | 1,895.00 | 1,895.00 | 1.88% | 12,909 |
| Jan 5, 2026 | 1,846.00 | 1,900.00 | 1,825.00 | 1,860.00 | 1,860.00 | 0.76% | 4,709 |
| Jan 1, 2026 | 1,856.00 | 1,937.00 | 1,810.00 | 1,846.00 | 1,846.00 | -0.54% | 19,958 |
| Dec 31, 2025 | 1,842.00 | 1,897.00 | 1,845.00 | 1,856.00 | 1,856.00 | 0.76% | 2,466 |
| Dec 30, 2025 | 1,881.00 | 1,937.00 | 1,820.00 | 1,842.00 | 1,842.00 | -2.07% | 58,846 |
| Dec 29, 2025 | 1,849.00 | 1,941.00 | 1,868.00 | 1,881.00 | 1,881.00 | 1.73% | 1,721 |
| Dec 28, 2025 | 1,839.00 | 1,860.00 | 1,841.00 | 1,849.00 | 1,849.00 | 0.54% | 3,060 |
| Dec 25, 2025 | 1,860.00 | 1,895.00 | 1,825.00 | 1,839.00 | 1,839.00 | -1.13% | 29,276 |
| Dec 24, 2025 | 1,898.00 | 1,900.00 | 1,859.00 | 1,860.00 | 1,860.00 | -2.00% | 6,995 |
| Dec 23, 2025 | 1,875.00 | 2,016.00 | 1,872.00 | 1,898.00 | 1,898.00 | 1.23% | 8,392 |
| Dec 22, 2025 | 1,845.00 | 1,908.00 | 1,820.00 | 1,875.00 | 1,875.00 | 1.63% | 9,133 |
| Dec 21, 2025 | 1,861.00 | 1,899.00 | 1,780.00 | 1,845.00 | 1,845.00 | -0.86% | 2,837 |
| Dec 18, 2025 | 1,863.00 | 1,880.00 | 1,848.00 | 1,861.00 | 1,861.00 | -0.11% | 23,430 |
| Dec 17, 2025 | 1,860.00 | 1,880.00 | 1,859.00 | 1,863.00 | 1,863.00 | 0.16% | 613 |
| Dec 16, 2025 | 1,816.00 | 1,860.00 | 1,816.00 | 1,860.00 | 1,860.00 | 2.42% | 2,383 |
| Dec 15, 2025 | 1,810.00 | 1,819.00 | 1,798.00 | 1,816.00 | 1,816.00 | 0.33% | 4,805 |
| Dec 14, 2025 | 1,856.00 | 1,856.00 | 1,809.00 | 1,810.00 | 1,810.00 | -2.48% | 28,219 |
| Dec 11, 2025 | 1,870.00 | 1,877.00 | 1,843.00 | 1,856.00 | 1,856.00 | -0.54% | 14,022 |
| Dec 10, 2025 | 1,861.00 | 1,877.00 | 1,831.00 | 1,866.00 | 1,866.00 | 0.27% | 4,696 |
| Dec 9, 2025 | 1,910.00 | 1,910.00 | 1,860.00 | 1,861.00 | 1,861.00 | -0.05% | 12,276 |
| Dec 8, 2025 | 1,851.00 | 1,932.00 | 1,850.00 | 1,862.00 | 1,862.00 | 0.59% | 1,600 |
| Dec 7, 2025 | 1,828.00 | 1,869.00 | 1,828.00 | 1,851.00 | 1,851.00 | 1.26% | 5,954 |
| Dec 4, 2025 | 1,864.00 | 1,880.00 | 1,799.00 | 1,828.00 | 1,828.00 | -1.93% | 5,442 |
| Dec 3, 2025 | 1,892.00 | 1,943.00 | 1,850.00 | 1,864.00 | 1,864.00 | -1.48% | 3,034 |
| Dec 2, 2025 | 1,941.00 | 1,955.00 | 1,850.00 | 1,892.00 | 1,892.00 | -2.52% | 6,766 |
| Dec 1, 2025 | 1,956.00 | 1,947.00 | 1,925.00 | 1,941.00 | 1,941.00 | -0.77% | 1,408 |
| Nov 30, 2025 | 1,974.00 | 1,999.00 | 1,907.00 | 1,956.00 | 1,956.00 | -0.91% | 20,249 |
| Nov 27, 2025 | 1,938.00 | 1,979.00 | 1,915.00 | 1,974.00 | 1,974.00 | 1.86% | 9,390 |
| Nov 26, 2025 | 1,843.00 | 2,050.00 | 1,843.00 | 1,938.00 | 1,938.00 | 5.15% | 95,120 |
| Nov 25, 2025 | 1,879.00 | 1,920.00 | 1,810.00 | 1,843.00 | 1,843.00 | -1.92% | 155 |
| Nov 24, 2025 | 1,880.00 | 1,880.00 | 1,879.00 | 1,879.00 | 1,879.00 | -0.05% | 137 |
| Nov 23, 2025 | 1,880.00 | 1,925.00 | 1,875.00 | 1,880.00 | 1,880.00 | - | 567 |
| Nov 20, 2025 | 1,834.00 | 1,880.00 | 1,834.00 | 1,880.00 | 1,880.00 | 2.51% | 2,533 |
| Nov 19, 2025 | 1,869.00 | 1,869.00 | 1,781.00 | 1,834.00 | 1,834.00 | -1.87% | 389 |
| Nov 18, 2025 | 1,854.00 | 1,879.00 | 1,800.00 | 1,869.00 | 1,869.00 | 0.81% | 1,180 |
| Nov 17, 2025 | 1,840.00 | 1,914.00 | 1,839.00 | 1,854.00 | 1,854.00 | 0.76% | 1,836 |
| Nov 16, 2025 | 1,900.00 | 1,900.00 | 1,830.00 | 1,840.00 | 1,840.00 | -1.34% | 6,359 |
| Nov 13, 2025 | 1,897.00 | 1,929.00 | 1,830.00 | 1,865.00 | 1,865.00 | -1.69% | 1,390 |
| Nov 12, 2025 | 1,892.00 | 1,945.00 | 1,880.00 | 1,897.00 | 1,897.00 | 0.26% | 8,558 |
| Nov 11, 2025 | 1,953.00 | 1,933.00 | 1,874.00 | 1,892.00 | 1,892.00 | -3.12% | 375 |
| Nov 10, 2025 | 1,937.00 | 1,980.00 | 1,946.00 | 1,953.00 | 1,953.00 | 0.83% | 3,061 |
| Nov 9, 2025 | 1,950.00 | 1,950.00 | 1,930.00 | 1,937.00 | 1,937.00 | 4.36% | 772 |
| Nov 6, 2025 | 1,867.00 | 1,984.00 | 1,840.00 | 1,856.00 | 1,856.00 | -0.59% | 6,037 |
| Nov 5, 2025 | 1,903.00 | 1,932.00 | 1,850.00 | 1,867.00 | 1,867.00 | -1.89% | 5,548 |
| Nov 4, 2025 | 2,023.00 | 2,023.00 | 1,710.00 | 1,903.00 | 1,903.00 | -5.93% | 157,911 |
| Nov 3, 2025 | 2,090.00 | 2,090.00 | 1,950.00 | 2,023.00 | 2,023.00 | -3.21% | 20,393 |
| Nov 2, 2025 | 2,192.00 | 2,192.00 | 2,029.00 | 2,090.00 | 2,090.00 | -4.65% | 2,915 |
| Oct 30, 2025 | 2,187.00 | 2,196.00 | 2,187.00 | 2,192.00 | 2,192.00 | 0.23% | 51 |
| Oct 29, 2025 | 2,209.00 | 2,209.00 | 2,175.00 | 2,187.00 | 2,187.00 | -1.00% | 1,242 |
| Oct 28, 2025 | 2,190.00 | 2,266.00 | 2,190.00 | 2,209.00 | 2,209.00 | 0.87% | 1,757 |
| Oct 27, 2025 | 2,234.00 | 2,268.00 | 2,076.00 | 2,190.00 | 2,190.00 | -1.97% | 366 |
| Oct 26, 2025 | 2,235.00 | 2,235.00 | 2,234.00 | 2,234.00 | 2,234.00 | -0.04% | 234 |
| Oct 23, 2025 | 2,232.00 | 2,267.00 | 2,223.00 | 2,235.00 | 2,235.00 | 0.13% | 298 |
| Oct 22, 2025 | 2,199.00 | 2,266.00 | 2,140.00 | 2,232.00 | 2,232.00 | 1.50% | 8,268 |
| Oct 21, 2025 | 2,255.00 | 2,238.00 | 2,141.00 | 2,199.00 | 2,199.00 | -2.48% | 1,149 |
| Oct 20, 2025 | 2,197.00 | 2,279.00 | 2,197.00 | 2,255.00 | 2,255.00 | 2.64% | 2,638 |
| Oct 19, 2025 | 2,271.00 | 2,268.00 | 2,086.00 | 2,197.00 | 2,197.00 | -3.26% | 2,331 |