STG International Ltd. (TLV:STG)
Israel
· Delayed Price · Currency is ILS · Price in ILA 5,433.00
+99.00 (1.86%)
Apr 28, 2026, 5:24 PM IDT
STG International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5,333.00 | 5,599.00 | 5,329.00 | 5,334.00 | 5,334.00 | 0.02% | 6,703 |
| Apr 24, 2026 | 5,296.00 | 5,493.00 | 5,227.00 | 5,333.00 | 5,333.00 | 0.70% | 2,757 |
| Apr 23, 2026 | 5,475.00 | 5,475.00 | 5,210.00 | 5,296.00 | 5,296.00 | -3.27% | 3,716 |
| Apr 20, 2026 | 5,511.00 | 5,570.00 | 5,416.00 | 5,475.00 | 5,475.00 | -0.65% | 3,029 |
| Apr 17, 2026 | 5,500.00 | 5,550.00 | 5,300.00 | 5,511.00 | 5,511.00 | 0.55% | 2,182 |
| Apr 16, 2026 | 5,420.00 | 5,610.00 | 5,199.00 | 5,481.00 | 5,481.00 | 1.13% | 7,755 |
| Apr 15, 2026 | 5,652.00 | 5,785.00 | 5,377.00 | 5,420.00 | 5,420.00 | -4.10% | 4,510 |
| Apr 14, 2026 | 5,953.00 | 5,953.00 | 5,616.00 | 5,652.00 | 5,652.00 | -2.75% | 3,229 |
| Apr 13, 2026 | 5,713.00 | 5,829.00 | 5,661.00 | 5,812.00 | 5,812.00 | 1.73% | 7,949 |
| Apr 10, 2026 | 5,707.00 | 5,899.00 | 5,650.00 | 5,713.00 | 5,713.00 | -0.30% | 5,545 |
| Apr 9, 2026 | 6,006.00 | 6,387.00 | 5,700.00 | 5,730.00 | 5,730.00 | -4.60% | 7,194 |
| Apr 6, 2026 | 5,898.00 | 6,054.00 | 5,834.00 | 6,006.00 | 6,006.00 | 1.83% | 1,810 |
| Apr 3, 2026 | 5,681.00 | 5,997.00 | 5,681.00 | 5,898.00 | 5,898.00 | 3.82% | 1,484 |
| Mar 31, 2026 | 5,471.00 | 5,719.00 | 5,456.00 | 5,681.00 | 5,681.00 | 3.84% | 3,867 |
| Mar 30, 2026 | 5,650.00 | 5,680.00 | 5,450.00 | 5,471.00 | 5,471.00 | -3.17% | 2,550 |
| Mar 27, 2026 | 5,864.00 | 5,864.00 | 5,625.00 | 5,650.00 | 5,650.00 | -3.65% | 1,365 |
| Mar 26, 2026 | 5,868.00 | 6,000.00 | 5,547.00 | 5,864.00 | 5,864.00 | -0.07% | 5,852 |
| Mar 25, 2026 | 6,119.00 | 6,120.00 | 5,800.00 | 5,868.00 | 5,868.00 | -4.10% | 2,863 |
| Mar 24, 2026 | 5,955.00 | 6,250.00 | 5,955.00 | 6,119.00 | 6,119.00 | 2.75% | 5,573 |
| Mar 23, 2026 | 7,301.00 | 7,301.00 | 5,748.00 | 5,955.00 | 5,955.00 | -30.59% | 43,948 |
| Mar 20, 2026 | 8,124.00 | 8,580.00 | 8,221.00 | 8,580.00 | 8,580.00 | 5.61% | 1,590 |
| Mar 19, 2026 | 8,035.00 | 8,264.00 | 8,099.00 | 8,124.00 | 8,124.00 | 1.11% | 2,971 |
| Mar 18, 2026 | 7,670.00 | 8,122.00 | 7,793.00 | 8,035.00 | 8,035.00 | 4.76% | 3,095 |
| Mar 17, 2026 | 7,764.00 | 8,361.00 | 7,600.00 | 7,670.00 | 7,670.00 | -1.21% | 3,495 |
| Mar 16, 2026 | 7,478.00 | 7,844.00 | 7,611.00 | 7,764.00 | 7,764.00 | 3.82% | 823 |
| Mar 13, 2026 | 7,518.00 | 7,518.00 | 7,400.00 | 7,478.00 | 7,478.00 | -0.53% | 851 |
| Mar 12, 2026 | 7,895.00 | 7,895.00 | 7,321.00 | 7,518.00 | 7,518.00 | -2.07% | 3,024 |
| Mar 11, 2026 | 7,711.00 | 7,876.00 | 7,595.00 | 7,677.00 | 7,677.00 | -0.44% | 763 |
| Mar 10, 2026 | 7,946.00 | 8,123.00 | 7,520.00 | 7,711.00 | 7,711.00 | -2.96% | 2,761 |
| Mar 9, 2026 | 8,066.00 | 8,066.00 | 7,881.00 | 7,946.00 | 7,946.00 | -1.49% | 1,707 |
| 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 |