Skip to main content
Shagrir Group Vehicle Services Ltd (TLV:SHGR)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
1,870.00
+6.00 (0.32%)
Dec 4, 2025, 5:24 PM IDT

TLV:SHGR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251,864.001,880.001,799.001,828.001,828.00-1.93%5,442
Dec 3, 20251,892.001,943.001,850.001,864.001,864.00-1.48%3,034
Dec 2, 20251,941.001,955.001,850.001,892.001,892.00-2.52%6,766
Dec 1, 20251,956.001,947.001,925.001,941.001,941.00-0.77%1,408
Nov 30, 20251,974.001,999.001,907.001,956.001,956.00-0.91%20,249
Nov 27, 20251,938.001,979.001,915.001,974.001,974.001.86%9,390
Nov 26, 20251,843.002,050.001,843.001,938.001,938.005.15%95,120
Nov 25, 20251,879.001,920.001,810.001,843.001,843.00-1.92%155
Nov 24, 20251,880.001,880.001,879.001,879.001,879.00-0.05%137
Nov 23, 20251,880.001,925.001,875.001,880.001,880.00-567
Nov 20, 20251,834.001,880.001,834.001,880.001,880.002.51%2,533
Nov 19, 20251,869.001,869.001,781.001,834.001,834.00-1.87%389
Nov 18, 20251,854.001,879.001,800.001,869.001,869.000.81%1,180
Nov 17, 20251,840.001,914.001,839.001,854.001,854.000.76%1,836
Nov 16, 20251,900.001,900.001,830.001,840.001,840.00-1.34%6,359
Nov 13, 20251,897.001,929.001,830.001,865.001,865.00-1.69%1,390
Nov 12, 20251,892.001,945.001,880.001,897.001,897.000.26%8,558
Nov 11, 20251,953.001,933.001,874.001,892.001,892.00-3.12%375
Nov 10, 20251,937.001,980.001,946.001,953.001,953.000.83%3,061
Nov 9, 20251,950.001,950.001,930.001,937.001,937.004.36%772
Nov 6, 20251,867.001,984.001,840.001,856.001,856.00-0.59%6,037
Nov 5, 20251,903.001,932.001,850.001,867.001,867.00-1.89%5,548
Nov 4, 20252,023.002,023.001,710.001,903.001,903.00-5.93%157,911
Nov 3, 20252,090.002,090.001,950.002,023.002,023.00-3.21%20,393
Nov 2, 20252,192.002,192.002,029.002,090.002,090.00-4.65%2,915
Oct 30, 20252,187.002,196.002,187.002,192.002,192.000.23%51
Oct 29, 20252,209.002,209.002,175.002,187.002,187.00-1.00%1,242
Oct 28, 20252,190.002,266.002,190.002,209.002,209.000.87%1,757
Oct 27, 20252,234.002,268.002,076.002,190.002,190.00-1.97%366
Oct 26, 20252,235.002,235.002,234.002,234.002,234.00-0.04%234
Oct 23, 20252,232.002,267.002,223.002,235.002,235.000.13%298
Oct 22, 20252,199.002,266.002,140.002,232.002,232.001.50%8,268
Oct 21, 20252,255.002,238.002,141.002,199.002,199.00-2.48%1,149
Oct 20, 20252,197.002,279.002,197.002,255.002,255.002.64%2,638
Oct 19, 20252,271.002,268.002,086.002,197.002,197.00-3.26%2,331
Oct 16, 20252,274.002,270.002,270.002,271.002,271.00-0.13%63
Oct 15, 20252,262.002,278.002,262.002,274.002,274.000.53%405
Oct 12, 20252,276.002,280.002,249.002,262.002,262.00-0.62%827
Oct 9, 20252,155.002,281.002,154.002,276.002,276.005.61%2,930
Oct 8, 20252,117.002,190.002,117.002,155.002,155.001.79%672
Oct 5, 20252,068.002,222.002,068.002,117.002,117.002.37%17,228
Sep 30, 20251,975.002,114.001,973.002,068.002,068.004.71%18,352
Sep 29, 20251,969.002,008.001,969.001,975.001,975.00-1.64%10,601
Sep 28, 20252,034.002,034.001,950.002,008.002,008.00-1.28%10,028
Sep 25, 20252,146.002,135.002,022.002,034.002,034.00-5.22%10,292
Sep 21, 20252,146.002,146.002,146.002,146.002,146.00-50
Sep 18, 20252,150.002,160.002,145.002,146.002,146.001.51%2,225
Sep 17, 20252,149.002,150.002,100.002,114.002,114.00-1.63%6,432
Sep 16, 20252,167.002,167.002,062.002,149.002,149.00-0.83%11,110
Sep 15, 20252,202.002,202.002,096.002,167.002,167.00-1.59%9,207
Sep 14, 20252,162.002,222.002,149.002,202.002,202.001.85%353
Sep 11, 20252,198.002,209.002,152.002,162.002,162.00-1.64%759
Sep 10, 20252,167.002,200.002,198.002,198.002,198.001.43%203
Sep 9, 20252,200.002,200.002,152.002,167.002,167.000.70%1,366
Sep 8, 20252,101.002,200.002,101.002,152.002,152.000.09%450
Sep 7, 20252,098.002,221.002,080.002,150.002,150.002.48%7,729
Sep 4, 20252,222.002,222.002,090.002,098.002,098.00-0.24%4,228
Sep 3, 20252,127.002,230.002,083.002,103.002,103.00-1.59%3,631
Sep 2, 20252,164.002,240.002,081.002,137.002,127.38-1.25%6,144
Sep 1, 20252,230.002,228.002,160.002,164.002,154.26-2.96%2,103
Aug 31, 20252,274.002,298.002,230.002,230.002,219.96-1.93%3,346
Aug 28, 20252,280.002,280.002,248.002,274.002,263.77-0.26%2,946
Aug 27, 20252,250.002,297.002,200.002,280.002,269.741.33%1,278
Aug 26, 20252,263.002,260.002,200.002,250.002,239.87-0.57%5,815
Aug 25, 20252,252.002,325.002,231.002,263.002,252.820.49%14,078
Aug 24, 20252,424.002,424.002,238.002,252.002,241.870.85%4,676
Aug 21, 20252,268.002,350.002,182.002,233.002,222.95-1.54%12,826
Aug 20, 20252,436.002,436.002,225.002,268.002,257.79-3.65%4,021
Aug 19, 20252,330.002,424.002,302.002,354.002,343.411.03%1,568
Aug 18, 20252,330.002,330.002,330.002,330.002,319.51-105
Aug 17, 20252,278.002,400.002,300.002,330.002,319.512.28%4,971
Aug 14, 20252,257.002,300.002,250.002,278.002,267.750.93%5,857
Aug 13, 20252,246.002,275.002,246.002,257.002,246.84-0.79%850
Aug 12, 20252,297.002,297.002,251.002,275.002,264.76-0.96%1,423
Aug 11, 20252,322.002,345.002,198.002,297.002,286.66-1.08%10,601
Aug 10, 20252,255.002,425.002,241.002,322.002,311.552.97%1,840
Aug 7, 20252,199.002,378.002,170.002,255.002,244.852.55%26,467
Aug 6, 20252,268.002,300.002,180.002,199.002,189.10-3.04%13,257
Aug 5, 20252,400.002,449.002,187.002,268.002,257.79-4.42%28,692
Aug 4, 20252,376.002,398.002,329.002,373.002,362.320.34%20,044
Jul 31, 20252,365.002,396.002,326.002,365.002,354.36-8,636
Jul 30, 20252,323.002,384.002,256.002,365.002,354.361.81%7,072
Jul 29, 20252,311.002,396.002,303.002,323.002,312.550.52%25,409
Jul 28, 20252,275.002,389.002,307.002,311.002,300.601.58%11,554
Jul 27, 20252,164.002,313.002,164.002,275.002,264.765.13%13,290
Jul 24, 20252,141.002,271.002,131.002,164.002,154.261.07%12,645
Jul 23, 20251,987.002,150.001,987.002,141.002,131.377.75%36,894
Jul 22, 20251,891.001,995.001,890.001,987.001,978.065.08%38,786
Jul 21, 20251,834.001,901.001,865.001,891.001,882.493.11%53,675
Jul 20, 20251,847.001,894.001,829.001,834.001,825.75-0.70%7,144
Jul 17, 20251,830.001,868.001,830.001,847.001,838.690.93%1,144
Jul 16, 20251,800.001,895.001,800.001,830.001,821.76-1.40%6,921
Jul 15, 20251,824.001,889.001,770.001,856.001,847.651.75%10,953
Jul 14, 20251,824.001,863.001,807.001,824.001,815.79-18,568
Jul 13, 20251,850.001,850.001,770.001,824.001,815.79-1.72%22,743
Jul 10, 20251,777.001,859.001,777.001,856.001,847.651.14%22,705
Jul 9, 20251,861.001,850.001,770.001,835.001,826.74-1.40%9,299
Jul 8, 20251,872.001,872.001,847.001,861.001,852.63-0.59%2,805
Jul 7, 20251,902.001,902.001,871.001,872.001,863.58-1.58%64,236
Jul 6, 20251,938.001,938.001,900.001,902.001,893.44-1.86%5,616