Storage Drop Storage Technologies Ltd (TLV:STRG)
Israel
· Delayed Price · Currency is ILS · Price in ILA 66.80
+0.70 (1.06%)
At close: Mar 6, 2026
TLV:STRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 71.80 | 72.00 | 64.00 | 66.80 | 66.80 | 1.06% | 313,778 |
| Mar 5, 2026 | 64.20 | 67.90 | 63.90 | 66.10 | 66.10 | 2.96% | 83,679 |
| Mar 4, 2026 | 71.10 | 71.10 | 63.00 | 64.20 | 64.20 | -9.70% | 159,657 |
| Mar 2, 2026 | 72.00 | 75.30 | 70.00 | 71.10 | 71.10 | 5.65% | 44,676 |
| Feb 27, 2026 | 67.10 | 71.00 | 65.00 | 67.30 | 67.30 | 0.30% | 19,034 |
| Feb 26, 2026 | 64.00 | 69.60 | 65.90 | 67.10 | 67.10 | 4.84% | 32,922 |
| Feb 25, 2026 | 72.90 | 72.90 | 63.20 | 64.00 | 64.00 | -7.38% | 373,422 |
| Feb 24, 2026 | 73.10 | 73.20 | 68.50 | 69.10 | 69.10 | -5.47% | 162,238 |
| Feb 23, 2026 | 72.90 | 77.60 | 69.00 | 73.10 | 73.10 | 6.25% | 266,232 |
| Feb 20, 2026 | 68.50 | 73.90 | 67.90 | 68.80 | 68.80 | 9.73% | 473,048 |
| Feb 19, 2026 | 63.00 | 68.40 | 62.00 | 62.70 | 62.70 | -13.40% | 601,103 |
| Feb 18, 2026 | 73.00 | 76.90 | 70.20 | 72.40 | 72.40 | -1.76% | 14,814 |
| Feb 17, 2026 | 82.00 | 82.00 | 73.00 | 73.70 | 73.70 | -6.59% | 130,394 |
| Feb 16, 2026 | 79.40 | 83.00 | 76.00 | 78.90 | 78.90 | -0.63% | 63,773 |
| Feb 13, 2026 | 89.90 | 89.90 | 78.00 | 79.40 | 79.40 | -11.68% | 96,261 |
| Feb 12, 2026 | 89.50 | 91.00 | 85.00 | 89.90 | 89.90 | 9.37% | 260,032 |
| Feb 11, 2026 | 74.90 | 83.50 | 74.80 | 82.20 | 82.20 | 10.34% | 94,195 |
| Feb 10, 2026 | 65.60 | 75.00 | 65.60 | 74.50 | 74.50 | 9.72% | 197,462 |
| Feb 9, 2026 | 71.30 | 76.90 | 66.70 | 67.90 | 67.90 | -4.77% | 580,967 |
| Feb 6, 2026 | 74.40 | 74.40 | 69.20 | 71.30 | 71.30 | -1.11% | 85,930 |
| Feb 5, 2026 | 83.00 | 83.00 | 72.00 | 72.10 | 72.10 | -16.84% | 505,686 |
| Feb 4, 2026 | 92.00 | 93.00 | 81.60 | 86.70 | 86.70 | -2.47% | 248,696 |
| Feb 3, 2026 | 91.50 | 99.00 | 85.00 | 88.90 | 88.90 | -1.66% | 342,316 |
| Feb 2, 2026 | 88.00 | 102.00 | 79.90 | 90.40 | 90.40 | -31.83% | 2,430,631 |
| Jan 30, 2026 | 110.00 | 138.00 | 103.30 | 132.60 | 132.60 | 13.04% | 321,346 |
| Jan 29, 2026 | 103.00 | 119.80 | 95.00 | 117.30 | 117.30 | 14.77% | 867,908 |
| Jan 28, 2026 | 92.00 | 110.00 | 80.00 | 102.20 | 102.20 | 12.93% | 852,687 |
| Jan 27, 2026 | 75.00 | 93.90 | 75.00 | 90.50 | 90.50 | 24.48% | 942,132 |
| Jan 26, 2026 | 59.50 | 75.00 | 58.90 | 72.70 | 72.70 | 24.27% | 422,284 |
| Jan 23, 2026 | 61.90 | 62.00 | 57.00 | 58.50 | 58.50 | -1.02% | 31,365 |
| Jan 22, 2026 | 61.40 | 64.40 | 58.70 | 59.10 | 59.10 | -3.75% | 106,625 |
| Jan 20, 2026 | 64.00 | 64.00 | 60.20 | 61.40 | 61.40 | -1.76% | 46,993 |
| Jan 19, 2026 | 72.80 | 72.80 | 61.10 | 62.50 | 62.50 | -10.33% | 84,375 |
| Jan 16, 2026 | 68.00 | 70.40 | 68.00 | 69.70 | 69.70 | 6.41% | 6,531 |
| Jan 15, 2026 | 69.50 | 70.40 | 62.00 | 65.50 | 65.50 | -5.76% | 71,593 |
| Jan 14, 2026 | 71.70 | 75.90 | 68.50 | 69.50 | 69.50 | -1.56% | 301,604 |
| Jan 13, 2026 | 59.90 | 71.70 | 58.10 | 70.60 | 70.60 | 26.75% | 497,829 |
| Jan 12, 2026 | 55.90 | 57.00 | 54.00 | 55.70 | 55.70 | 5.09% | 106,261 |
| Jan 9, 2026 | 55.50 | 55.90 | 52.60 | 53.00 | 53.00 | -1.85% | 12,588 |
| Jan 8, 2026 | 59.30 | 60.30 | 53.00 | 54.00 | 54.00 | -8.94% | 92,373 |
| Jan 7, 2026 | 58.90 | 60.70 | 58.50 | 59.30 | 59.30 | 2.07% | 6,228 |
| Jan 6, 2026 | 56.90 | 61.70 | 56.30 | 58.10 | 58.10 | 3.20% | 86,087 |
| Jan 5, 2026 | 66.00 | 66.00 | 55.00 | 56.30 | 56.30 | -8.75% | 297,389 |
| Jan 1, 2026 | 57.30 | 63.50 | 55.10 | 61.70 | 61.70 | 13.00% | 202,807 |
| Dec 31, 2025 | 56.00 | 57.00 | 50.10 | 54.60 | 54.60 | 0.92% | 247,156 |
| Dec 30, 2025 | 46.00 | 58.00 | 41.00 | 54.10 | 54.10 | 29.43% | 836,619 |
| Dec 29, 2025 | 45.00 | 45.00 | 38.10 | 41.80 | 41.80 | -30.68% | 1,092,050 |
| Dec 28, 2025 | 64.90 | 64.90 | 60.00 | 60.30 | 60.30 | -3.21% | 71,114 |
| Dec 25, 2025 | 64.80 | 64.80 | 62.00 | 62.30 | 62.30 | -0.80% | 19,954 |
| Dec 24, 2025 | 63.90 | 64.00 | 62.20 | 62.80 | 62.80 | 0.96% | 32,457 |
| Dec 23, 2025 | 66.00 | 66.80 | 62.00 | 62.20 | 62.20 | -4.16% | 134,059 |
| Dec 22, 2025 | 70.00 | 70.00 | 63.70 | 64.90 | 64.90 | -4.84% | 152,481 |
| Dec 21, 2025 | 69.00 | 72.00 | 66.00 | 68.20 | 68.20 | -4.88% | 198,708 |
| Dec 18, 2025 | 78.30 | 75.20 | 70.00 | 71.70 | 71.70 | -8.43% | 75,129 |
| Dec 16, 2025 | 79.90 | 79.90 | 79.90 | 78.30 | 78.30 | - | 10 |
| Dec 15, 2025 | 82.00 | 82.00 | 78.10 | 78.30 | 78.30 | -1.39% | 58,192 |
| Dec 14, 2025 | 79.00 | 81.00 | 79.00 | 79.40 | 79.40 | 1.02% | 97,086 |
| Dec 11, 2025 | 82.00 | 82.90 | 76.00 | 78.60 | 78.60 | - | 43,777 |
| Dec 10, 2025 | 79.80 | 84.10 | 74.10 | 78.60 | 78.60 | 3.97% | 259,533 |
| Dec 9, 2025 | 76.90 | 80.90 | 71.30 | 75.60 | 75.60 | 1.75% | 94,432 |
| Dec 8, 2025 | 76.80 | 76.80 | 71.10 | 74.30 | 74.30 | -2.37% | 2,717 |
| Dec 7, 2025 | 77.00 | 77.00 | 76.90 | 76.10 | 76.10 | 0.66% | 852 |
| Dec 4, 2025 | 78.90 | 80.10 | 73.40 | 75.60 | 75.60 | -0.53% | 21,654 |
| Dec 3, 2025 | 81.90 | 81.90 | 75.10 | 76.00 | 76.00 | -7.09% | 32,228 |
| Dec 2, 2025 | 90.00 | 97.20 | 80.00 | 81.80 | 81.80 | 0.37% | 221,612 |
| Dec 1, 2025 | 81.50 | 81.50 | 81.40 | 81.50 | 81.50 | - | 1,010 |
| Nov 30, 2025 | 83.90 | 83.90 | 83.70 | 81.50 | 81.50 | 0.87% | 551 |
| Nov 27, 2025 | 87.00 | 87.00 | 80.50 | 80.80 | 80.80 | -4.72% | 17,507 |
| Nov 26, 2025 | 87.90 | 87.90 | 84.00 | 84.80 | 84.80 | 4.31% | 7,690 |
| Nov 25, 2025 | 85.00 | 85.00 | 85.00 | 81.30 | 81.30 | 0.25% | 100 |
| Nov 24, 2025 | 81.30 | 82.00 | 80.00 | 81.10 | 81.10 | -0.25% | 21,661 |
| Nov 23, 2025 | 88.00 | 88.00 | 80.30 | 81.30 | 81.30 | -5.57% | 8,899 |
| Nov 20, 2025 | 85.90 | 86.50 | 85.80 | 86.10 | 86.10 | 7.22% | 23,103 |
| Nov 19, 2025 | 82.50 | 82.50 | 80.10 | 80.30 | 80.30 | -2.67% | 5,651 |
| Nov 18, 2025 | 88.00 | 88.00 | 80.00 | 82.50 | 82.50 | -1.55% | 55,114 |
| Nov 17, 2025 | 95.00 | 95.00 | 80.00 | 83.80 | 83.80 | -13.07% | 237,347 |
| Nov 16, 2025 | 89.80 | 106.00 | 85.00 | 96.40 | 96.40 | 7.35% | 105,539 |
| Nov 13, 2025 | 92.90 | 92.90 | 85.10 | 89.80 | 89.80 | 0.56% | 4,868 |
| Nov 12, 2025 | 95.00 | 95.00 | 86.00 | 89.30 | 89.30 | -2.93% | 992 |
| Nov 11, 2025 | 99.60 | 99.60 | 92.00 | 92.00 | 92.00 | 4.19% | 2,511 |
| Nov 10, 2025 | 90.00 | 90.00 | 87.70 | 88.30 | 88.30 | -0.90% | 9,599 |
| Nov 9, 2025 | 93.80 | 93.80 | 87.00 | 89.10 | 89.10 | -5.01% | 20,094 |
| Nov 6, 2025 | 93.80 | 94.00 | 88.70 | 93.80 | 93.80 | 5.27% | 2,334 |
| Nov 5, 2025 | 89.00 | 95.00 | 88.00 | 89.10 | 89.10 | -6.21% | 7,848 |
| Nov 4, 2025 | 95.80 | 95.80 | 95.80 | 95.00 | 95.00 | 0.21% | 542 |
| Nov 3, 2025 | 93.80 | 99.00 | 93.80 | 94.80 | 94.80 | 1.07% | 8,350 |
| Nov 2, 2025 | 98.80 | 98.80 | 95.90 | 93.80 | 93.80 | 1.52% | 898 |
| Oct 30, 2025 | 98.80 | 98.80 | 90.00 | 92.40 | 92.40 | -5.71% | 14,550 |
| Oct 29, 2025 | 99.00 | 110.00 | 95.00 | 98.00 | 98.00 | -4.39% | 93,831 |
| Oct 28, 2025 | 104.00 | 104.00 | 95.50 | 102.50 | 102.50 | 4.06% | 5,260 |
| Oct 27, 2025 | 98.80 | 100.00 | 97.00 | 98.50 | 98.50 | 8.00% | 78,263 |
| Oct 26, 2025 | 87.00 | 95.20 | 87.00 | 91.20 | 91.20 | -4.30% | 2,601 |
| Oct 23, 2025 | 100.00 | 100.00 | 93.40 | 95.30 | 95.30 | 2.03% | 4,568 |
| Oct 22, 2025 | 99.90 | 99.90 | 93.30 | 93.40 | 93.40 | - | 22,581 |
| Oct 21, 2025 | 94.00 | 94.00 | 90.00 | 93.40 | 93.40 | -0.64% | 9,576 |
| Oct 20, 2025 | 94.90 | 94.00 | 88.10 | 94.00 | 94.00 | -0.95% | 2,516 |
| Oct 19, 2025 | 100.00 | 100.00 | 88.00 | 94.90 | 94.90 | - | 22,868 |
| Oct 16, 2025 | 97.90 | 97.90 | 90.10 | 94.90 | 94.90 | 3.60% | 4,963 |
| Oct 15, 2025 | 87.00 | 97.40 | 87.00 | 91.60 | 91.60 | 8.66% | 77,145 |
| Oct 12, 2025 | 87.70 | 87.70 | 87.70 | 84.30 | 84.30 | - | 10 |