STG International Ltd. (TLV:STG)
Israel
· Delayed Price · Currency is ILS · Price in ILA 8,066.00
-154.00 (-1.87%)
At close: Mar 6, 2026
STG International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,220.00 | 8,221.00 | 8,010.00 | 8,066.00 | 8,066.00 | -1.87% | 1,082 |
| Mar 5, 2026 | 8,093.00 | 8,600.00 | 7,942.00 | 8,220.00 | 8,220.00 | 1.57% | 5,163 |
| Mar 4, 2026 | 7,886.00 | 8,200.00 | 7,886.00 | 8,093.00 | 8,093.00 | 2.62% | 1,812 |
| Mar 2, 2026 | 7,748.00 | 8,200.00 | 7,748.00 | 7,886.00 | 7,886.00 | 1.78% | 6,464 |
| Feb 27, 2026 | 7,593.00 | 7,790.00 | 7,680.00 | 7,748.00 | 7,748.00 | 2.04% | 447 |
| Feb 26, 2026 | 7,502.00 | 7,630.00 | 7,484.00 | 7,593.00 | 7,593.00 | 1.21% | 635 |
| Feb 25, 2026 | 7,023.00 | 7,970.00 | 6,935.00 | 7,502.00 | 7,502.00 | 6.82% | 2,475 |
| Feb 24, 2026 | 6,963.00 | 7,265.00 | 6,815.00 | 7,023.00 | 7,023.00 | 0.86% | 1,675 |
| Feb 23, 2026 | 6,982.00 | 7,054.00 | 6,834.00 | 6,963.00 | 6,963.00 | -0.27% | 921 |
| Feb 20, 2026 | 6,913.00 | 7,000.00 | 6,913.00 | 6,982.00 | 6,982.00 | 0.13% | 1,145 |
| Feb 19, 2026 | 7,076.00 | 7,267.00 | 6,900.00 | 6,973.00 | 6,973.00 | -1.46% | 2,134 |
| Feb 18, 2026 | 7,261.00 | 7,675.00 | 6,981.00 | 7,076.00 | 7,076.00 | -2.55% | 1,266 |
| Feb 17, 2026 | 7,341.00 | 7,679.00 | 7,182.00 | 7,261.00 | 7,261.00 | -1.09% | 2,019 |
| Feb 16, 2026 | 7,088.00 | 7,525.00 | 7,088.00 | 7,341.00 | 7,341.00 | 3.83% | 5,792 |
| Feb 13, 2026 | 7,352.00 | 7,300.00 | 7,012.00 | 7,070.00 | 7,070.00 | -3.84% | 142 |
| Feb 12, 2026 | 7,363.00 | 7,525.00 | 7,254.00 | 7,352.00 | 7,352.00 | -0.15% | 2,964 |
| Feb 11, 2026 | 7,463.00 | 7,458.00 | 7,336.00 | 7,363.00 | 7,363.00 | -1.34% | 486 |
| Feb 10, 2026 | 7,115.00 | 7,598.00 | 7,206.00 | 7,463.00 | 7,463.00 | 4.89% | 909 |
| Feb 9, 2026 | 7,084.00 | 7,402.00 | 7,024.00 | 7,115.00 | 7,115.00 | 0.44% | 618 |
| Feb 6, 2026 | 7,202.00 | 7,170.00 | 7,012.00 | 7,084.00 | 7,084.00 | -1.64% | 2,087 |
| Feb 5, 2026 | 7,347.00 | 7,347.00 | 7,180.00 | 7,202.00 | 7,202.00 | -1.97% | 1,793 |
| Feb 4, 2026 | 7,410.00 | 7,420.00 | 7,321.00 | 7,347.00 | 7,347.00 | -0.85% | 3,109 |
| Feb 3, 2026 | 7,490.00 | 7,490.00 | 7,340.00 | 7,410.00 | 7,410.00 | 0.71% | 1,277 |
| Feb 2, 2026 | 7,960.00 | 7,960.00 | 7,270.00 | 7,358.00 | 7,358.00 | -3.03% | 3,318 |
| Jan 30, 2026 | 7,754.00 | 7,754.00 | 7,400.00 | 7,588.00 | 7,588.00 | -2.14% | 3,647 |
| Jan 29, 2026 | 7,906.00 | 8,138.00 | 7,600.00 | 7,754.00 | 7,754.00 | -1.92% | 28,959 |
| Jan 28, 2026 | 7,999.00 | 8,009.00 | 7,769.00 | 7,906.00 | 7,906.00 | -1.16% | 2,493 |
| Jan 27, 2026 | 7,899.00 | 7,999.00 | 7,660.00 | 7,999.00 | 7,999.00 | 1.27% | 6,091 |
| Jan 26, 2026 | 7,915.00 | 7,995.00 | 7,643.00 | 7,899.00 | 7,899.00 | -0.20% | 12,449 |
| Jan 23, 2026 | 7,900.00 | 7,995.00 | 7,800.00 | 7,915.00 | 7,915.00 | 0.19% | 2,237 |
| Jan 22, 2026 | 7,465.00 | 7,900.00 | 7,529.00 | 7,900.00 | 7,900.00 | 5.83% | 6,601 |
| Jan 21, 2026 | 7,536.00 | 7,536.00 | 7,173.00 | 7,465.00 | 7,465.00 | 4.19% | 6,673 |
| Jan 20, 2026 | 7,207.00 | 7,450.00 | 6,958.00 | 7,165.00 | 7,165.00 | -0.15% | 8,024 |
| Jan 19, 2026 | 6,993.00 | 7,231.00 | 6,989.00 | 7,176.00 | 7,176.00 | 2.62% | 3,690 |
| Jan 16, 2026 | 6,680.00 | 7,045.00 | 6,657.00 | 6,993.00 | 6,993.00 | 4.69% | 6,520 |
| Jan 15, 2026 | 6,673.00 | 6,745.00 | 6,632.00 | 6,680.00 | 6,680.00 | 0.16% | 673 |
| Jan 14, 2026 | 6,719.00 | 6,718.00 | 6,630.00 | 6,669.00 | 6,669.00 | -0.74% | 2,923 |
| Jan 13, 2026 | 6,804.00 | 6,825.00 | 6,600.00 | 6,719.00 | 6,719.00 | -1.25% | 1,578 |
| Jan 12, 2026 | 6,995.00 | 6,995.00 | 6,772.00 | 6,804.00 | 6,804.00 | 0.55% | 1,956 |
| Jan 9, 2026 | 6,615.00 | 6,802.00 | 6,724.00 | 6,767.00 | 6,767.00 | 2.30% | 707 |
| Jan 8, 2026 | 6,700.00 | 6,800.00 | 6,400.00 | 6,615.00 | 6,615.00 | -1.09% | 6,234 |
| Jan 7, 2026 | 6,627.00 | 6,689.00 | 6,540.00 | 6,688.00 | 6,688.00 | 0.92% | 4,185 |
| Jan 6, 2026 | 6,474.00 | 6,650.00 | 6,479.00 | 6,627.00 | 6,627.00 | 2.36% | 3,222 |
| Jan 5, 2026 | 6,350.00 | 6,599.00 | 6,349.00 | 6,474.00 | 6,474.00 | 3.97% | 4,411 |
| Jan 1, 2026 | 5,968.00 | 6,266.00 | 5,968.00 | 6,227.00 | 6,227.00 | 4.34% | 1,834 |
| Dec 31, 2025 | 5,986.00 | 6,032.00 | 5,812.00 | 5,968.00 | 5,968.00 | -0.30% | 4,284 |
| Dec 30, 2025 | 5,906.00 | 6,200.00 | 5,900.00 | 5,986.00 | 5,986.00 | 1.35% | 6,912 |
| Dec 29, 2025 | 5,918.00 | 5,945.00 | 5,849.00 | 5,906.00 | 5,906.00 | -0.20% | 747 |
| Dec 28, 2025 | 5,891.00 | 5,944.00 | 5,891.00 | 5,918.00 | 5,918.00 | 0.46% | 935 |
| Dec 25, 2025 | 6,080.00 | 6,080.00 | 5,670.00 | 5,891.00 | 5,891.00 | 3.39% | 3,709 |
| Dec 24, 2025 | 5,825.00 | 5,884.00 | 5,660.00 | 5,698.00 | 5,698.00 | -2.18% | 6,734 |
| Dec 23, 2025 | 5,962.00 | 5,961.00 | 5,822.00 | 5,825.00 | 5,825.00 | -2.30% | 6,582 |
| Dec 22, 2025 | 5,961.00 | 6,067.00 | 5,890.00 | 5,962.00 | 5,962.00 | 0.02% | 2,602 |
| Dec 21, 2025 | 6,120.00 | 6,157.00 | 5,840.00 | 5,961.00 | 5,961.00 | -0.77% | 4,072 |
| Dec 18, 2025 | 5,692.00 | 6,279.00 | 5,723.00 | 6,007.00 | 6,007.00 | 5.53% | 3,471 |
| Dec 17, 2025 | 5,681.00 | 5,712.00 | 5,607.00 | 5,692.00 | 5,692.00 | 0.19% | 3,103 |
| Dec 16, 2025 | 5,898.00 | 5,898.00 | 5,600.00 | 5,681.00 | 5,681.00 | -1.03% | 1,196 |
| Dec 15, 2025 | 5,816.00 | 5,986.00 | 5,700.00 | 5,740.00 | 5,740.00 | -1.31% | 1,071 |
| Dec 14, 2025 | 5,790.00 | 5,830.00 | 5,790.00 | 5,816.00 | 5,816.00 | 0.45% | 196 |
| Dec 11, 2025 | 5,822.00 | 5,824.00 | 5,679.00 | 5,790.00 | 5,790.00 | -0.55% | 3,978 |
| Dec 10, 2025 | 5,864.00 | 5,844.00 | 5,720.00 | 5,822.00 | 5,822.00 | -0.72% | 386 |
| Dec 9, 2025 | 5,988.00 | 6,139.00 | 5,810.00 | 5,864.00 | 5,864.00 | -2.07% | 1,339 |
| Dec 8, 2025 | 5,845.00 | 5,996.00 | 5,880.00 | 5,988.00 | 5,988.00 | 2.45% | 245 |
| Dec 7, 2025 | 5,650.00 | 5,880.00 | 5,649.00 | 5,845.00 | 5,845.00 | 3.45% | 1,072 |
| Dec 4, 2025 | 5,878.00 | 5,878.00 | 5,640.00 | 5,650.00 | 5,650.00 | -0.70% | 1,697 |
| Dec 3, 2025 | 5,651.00 | 5,765.00 | 5,569.00 | 5,690.00 | 5,690.00 | 0.69% | 1,013 |
| Dec 2, 2025 | 5,596.00 | 5,758.00 | 5,648.00 | 5,651.00 | 5,651.00 | 0.98% | 1,839 |
| Dec 1, 2025 | 5,612.00 | 5,649.00 | 5,530.00 | 5,596.00 | 5,596.00 | -0.29% | 951 |
| Nov 30, 2025 | 5,514.00 | 5,698.00 | 5,450.00 | 5,612.00 | 5,612.00 | 1.78% | 521 |
| Nov 27, 2025 | 5,456.00 | 5,687.00 | 5,401.00 | 5,514.00 | 5,514.00 | 0.73% | 2,669 |
| Nov 26, 2025 | 5,689.00 | 5,667.00 | 5,400.00 | 5,474.00 | 5,474.00 | -3.78% | 4,256 |
| Nov 25, 2025 | 5,639.00 | 5,995.00 | 5,570.00 | 5,689.00 | 5,689.00 | 0.89% | 1,303 |
| Nov 24, 2025 | 5,511.00 | 5,873.00 | 5,511.00 | 5,639.00 | 5,639.00 | 0.50% | 1,109 |
| Nov 23, 2025 | 5,672.00 | 5,672.00 | 5,561.00 | 5,611.00 | 5,611.00 | -1.08% | 1,964 |
| Nov 20, 2025 | 5,803.00 | 5,849.00 | 5,631.00 | 5,672.00 | 5,672.00 | -2.26% | 5,960 |
| Nov 19, 2025 | 5,847.00 | 6,099.00 | 5,688.00 | 5,803.00 | 5,803.00 | -0.75% | 4,787 |
| Nov 18, 2025 | 5,899.00 | 5,860.00 | 5,809.00 | 5,847.00 | 5,847.00 | -0.88% | 972 |
| Nov 17, 2025 | 5,800.00 | 5,910.00 | 5,800.00 | 5,899.00 | 5,899.00 | 0.44% | 748 |
| Nov 16, 2025 | 5,983.00 | 5,994.00 | 5,864.00 | 5,873.00 | 5,873.00 | -1.84% | 554 |
| Nov 13, 2025 | 6,021.00 | 6,022.00 | 5,943.00 | 5,983.00 | 5,983.00 | -0.63% | 369 |
| Nov 12, 2025 | 5,924.00 | 6,040.00 | 5,927.00 | 6,021.00 | 6,021.00 | 1.64% | 412 |
| Nov 11, 2025 | 5,805.00 | 6,029.00 | 5,900.00 | 5,924.00 | 5,924.00 | 2.05% | 377 |
| Nov 10, 2025 | 5,817.00 | 5,999.00 | 5,701.00 | 5,805.00 | 5,805.00 | -0.21% | 2,627 |
| Nov 9, 2025 | 5,800.00 | 6,010.00 | 5,778.00 | 5,817.00 | 5,817.00 | 0.29% | 1,398 |
| Nov 6, 2025 | 5,964.00 | 5,996.00 | 5,800.00 | 5,800.00 | 5,800.00 | -2.75% | 4,107 |
| Nov 5, 2025 | 6,065.00 | 6,054.00 | 5,916.00 | 5,964.00 | 5,964.00 | -1.67% | 585 |
| Nov 4, 2025 | 6,097.00 | 6,109.00 | 6,002.00 | 6,065.00 | 6,065.00 | -0.52% | 215 |
| Nov 3, 2025 | 6,160.00 | 6,245.00 | 6,000.00 | 6,097.00 | 6,097.00 | -2.24% | 1,075 |
| Nov 2, 2025 | 6,300.00 | 6,499.00 | 6,118.00 | 6,237.00 | 6,237.00 | 0.52% | 1,567 |
| Oct 30, 2025 | 6,170.00 | 6,300.00 | 6,170.00 | 6,205.00 | 6,205.00 | 0.57% | 354 |
| Oct 29, 2025 | 6,219.00 | 6,300.00 | 6,072.00 | 6,170.00 | 6,170.00 | -0.79% | 823 |
| Oct 28, 2025 | 6,365.00 | 6,297.00 | 6,148.00 | 6,219.00 | 6,219.00 | -2.29% | 565 |
| Oct 27, 2025 | 6,350.00 | 6,417.00 | 6,297.00 | 6,365.00 | 6,365.00 | 0.74% | 600 |
| Oct 26, 2025 | 5,951.00 | 6,370.00 | 6,101.00 | 6,318.00 | 6,318.00 | 6.17% | 2,810 |
| Oct 23, 2025 | 5,859.00 | 6,034.00 | 5,760.00 | 5,951.00 | 5,951.00 | 1.57% | 803 |
| Oct 22, 2025 | 5,839.00 | 5,976.00 | 5,835.00 | 5,859.00 | 5,859.00 | 0.34% | 5,288 |
| Oct 21, 2025 | 5,900.00 | 5,974.00 | 5,800.00 | 5,839.00 | 5,839.00 | -1.58% | 1,668 |
| Oct 20, 2025 | 5,957.00 | 6,054.00 | 5,899.00 | 5,933.00 | 5,933.00 | -0.40% | 679 |
| Oct 19, 2025 | 6,054.00 | 6,086.00 | 5,913.00 | 5,957.00 | 5,957.00 | -1.60% | 304 |
| Oct 16, 2025 | 6,103.00 | 6,107.00 | 5,989.00 | 6,054.00 | 6,054.00 | -0.80% | 997 |