Skip to main content
Sugat Group Ltd (TLV:SUGT)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,243.00
+5.00 (0.22%)
At close: Apr 28, 2026

Sugat Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262,243.002,243.002,235.002,238.002,238.00-0.22%1,202
Apr 24, 20262,228.002,261.002,206.002,243.002,243.000.67%2,405
Apr 23, 20262,210.002,243.002,210.002,228.002,228.000.81%2,701
Apr 20, 20262,219.002,220.002,172.002,210.002,210.001.10%3,920
Apr 17, 20262,170.002,202.002,156.002,186.002,186.000.74%7,300
Apr 16, 20262,174.002,174.002,157.002,170.002,170.00-0.18%5,855
Apr 15, 20262,200.002,218.002,135.002,174.002,174.00-1.18%4,126
Apr 14, 20262,182.002,220.002,189.002,200.002,200.000.82%1,400
Apr 13, 20262,180.002,205.002,147.002,182.002,182.00-1.04%3,461
Apr 10, 20262,205.002,210.002,192.002,205.002,205.00-1,028
Apr 9, 20262,258.002,258.002,179.002,205.002,205.000.23%4,410
Apr 6, 20262,200.002,200.002,194.002,200.002,200.000.96%2,372
Apr 3, 20262,164.002,200.002,164.002,179.002,179.000.69%901
Mar 31, 20262,168.002,170.002,139.002,164.002,164.00-0.18%3,650
Mar 30, 20262,215.002,225.002,168.002,168.002,168.00-2.12%14,573
Mar 27, 20262,245.002,216.002,215.002,215.002,215.00-1.34%1,503
Mar 26, 20262,237.002,255.002,227.002,245.002,245.00-3.40%517
Mar 25, 20262,326.002,326.002,319.002,324.002,237.25-0.09%295
Mar 24, 20262,326.002,346.002,326.002,326.002,239.18-148,694
Mar 23, 20262,344.002,344.002,275.002,326.002,239.18-0.77%8,666
Mar 20, 20262,329.002,346.002,329.002,344.002,256.501.91%1,127
Mar 19, 20262,250.002,317.002,249.002,300.002,214.152.22%86,774
Mar 18, 20262,242.002,377.002,222.002,250.002,166.010.36%8,978
Mar 17, 20262,256.002,268.002,242.002,242.002,158.31-0.62%253
Mar 16, 20262,256.002,257.002,237.002,256.002,171.79-150,727
Mar 13, 20262,253.002,265.002,255.002,256.002,171.790.13%889
Mar 12, 20262,261.002,265.002,245.002,253.002,168.90-0.35%1,099
Mar 11, 20262,275.002,270.002,260.002,261.002,176.60-0.62%2,462
Mar 10, 20262,260.002,275.002,275.002,275.002,190.080.66%1,451
Mar 9, 20262,275.002,275.002,240.002,260.002,175.64-0.66%7,555
Mar 6, 20262,276.002,276.002,275.002,275.002,190.080.66%531
Mar 5, 20262,253.002,276.002,245.002,260.002,175.640.31%8,008
Mar 4, 20262,300.002,300.002,248.002,253.002,168.90-2.04%3,981
Mar 2, 20262,315.002,419.002,300.002,300.002,214.151.32%17,559
Feb 27, 20262,238.002,286.002,270.002,270.002,185.271.43%22,481
Feb 26, 20262,243.002,238.002,238.002,238.002,154.46-0.22%5,000
Feb 25, 20262,260.002,260.002,243.002,243.002,159.27-0.75%2,083
Feb 24, 20262,273.002,279.002,260.002,260.002,175.64-0.57%6,912
Feb 23, 20262,266.002,299.002,266.002,273.002,188.150.31%8,766
Feb 20, 20262,220.002,287.002,220.002,266.002,181.422.91%22,650
Feb 19, 20262,203.002,220.002,200.002,202.002,119.800.09%4,666
Feb 18, 20262,134.002,220.002,136.002,200.002,117.883.09%14,964
Feb 17, 20262,099.002,140.002,099.002,134.002,054.341.67%5,558
Feb 16, 20262,070.002,100.002,070.002,099.002,020.651.40%2,727
Feb 13, 20262,114.002,114.002,061.002,070.001,992.73-0.62%567
Feb 12, 20262,089.002,093.002,080.002,083.002,005.25-0.29%3,860
Feb 11, 20262,077.002,104.002,077.002,089.002,011.020.58%3,058
Feb 10, 20262,065.002,077.002,049.002,077.001,999.472.72%5,004
Feb 9, 20262,021.002,024.002,016.002,022.001,946.520.05%784
Feb 6, 20262,030.002,024.002,017.002,021.001,945.56-0.44%2,200
Feb 5, 20262,037.002,030.002,029.002,030.001,954.22-0.34%5,419
Feb 4, 20262,039.002,039.002,035.002,037.001,960.960.69%5,170
Feb 3, 20262,000.002,055.002,000.002,023.001,947.49-0.93%1,972
Feb 2, 20262,046.002,046.002,032.002,042.001,965.78-0.20%2,731
Jan 30, 20262,047.002,054.002,042.002,046.001,969.63-0.05%15,306
Jan 29, 20262,020.002,050.002,002.002,047.001,970.594.17%94,189
Jan 28, 20261,975.001,990.001,965.001,965.001,891.65-0.51%4,703
Jan 27, 20261,998.002,001.001,962.001,975.001,901.28-1.15%8,616
Jan 26, 20262,045.002,032.001,996.001,998.001,923.42-2.30%9,571
Jan 23, 20262,045.002,046.002,045.002,045.001,968.66-0.20%804
Jan 22, 20262,069.002,065.001,918.002,049.001,972.52-0.97%9,356
Jan 21, 20262,080.002,100.002,058.002,069.001,991.77-0.53%13,043
Jan 20, 20262,110.002,098.002,080.002,080.002,002.36-1.42%31,049
Jan 19, 20262,135.002,135.002,108.002,110.002,031.24-1.17%6,718
Jan 16, 20262,127.002,137.002,122.002,135.002,055.310.38%1,534
Jan 15, 20262,114.002,145.002,095.002,127.002,047.600.61%13,220
Jan 14, 20262,167.002,167.002,112.002,114.002,035.09-0.33%3,866
Jan 13, 20262,170.002,170.002,121.002,121.002,041.83-1.90%6,796
Jan 12, 20262,160.002,175.002,159.002,162.002,081.300.09%1,800
Jan 9, 20262,130.002,172.002,130.002,160.002,079.37-0.78%14,859
Jan 8, 20262,202.002,210.002,161.002,177.002,095.74-1.14%9,736
Jan 7, 20262,264.002,264.002,030.002,202.002,119.80-1.87%415,703
Jan 6, 20262,222.002,259.002,203.002,244.002,160.242.00%209,602
Jan 5, 20262,076.002,231.002,110.002,200.002,117.885.97%123,195
Jan 1, 20262,034.002,086.002,013.002,076.001,998.512.06%8,731
Dec 31, 20252,053.002,048.002,030.002,034.001,958.08-0.93%4,732
Dec 30, 20252,054.002,059.002,031.002,053.001,976.37-0.05%377
Dec 29, 20252,053.002,054.002,000.002,054.001,977.330.05%12,315
Dec 28, 20252,000.002,053.002,000.002,053.001,976.370.69%7,405
Dec 25, 20252,071.002,048.002,030.002,039.001,962.89-1.55%4,377
Dec 24, 20252,099.002,099.002,047.002,071.001,993.69-0.43%5,818
Dec 23, 20252,090.002,090.002,058.002,080.002,002.360.48%221,055
Dec 22, 20252,082.002,090.002,049.002,070.001,992.73-0.58%2,721
Dec 21, 20252,081.002,094.002,081.002,082.002,004.280.05%616
Dec 18, 20252,080.002,084.002,046.002,081.002,003.320.63%23,524
Dec 17, 20252,078.002,080.002,066.002,068.001,990.81-0.48%11,241
Dec 16, 20252,069.002,081.002,061.002,078.002,000.430.97%12,149
Dec 15, 20252,062.002,068.002,011.002,058.001,981.18-0.19%19,415
Dec 14, 20252,042.002,069.002,000.002,062.001,985.032.89%30,508
Dec 11, 20252,069.002,069.001,995.002,004.001,929.20-2.62%26,815
Dec 10, 20252,073.002,105.002,050.002,058.001,981.18-0.72%65,860
Dec 9, 20252,199.002,199.002,000.002,073.001,995.62-1.47%51,047