Shagrir Group Vehicle Services Ltd (TLV:SHGR)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,864.00 | 1,880.00 | 1,799.00 | 1,828.00 | 1,828.00 | -1.93% | 5,442 |
| Dec 3, 2025 | 1,892.00 | 1,943.00 | 1,850.00 | 1,864.00 | 1,864.00 | -1.48% | 3,034 |
| Dec 2, 2025 | 1,941.00 | 1,955.00 | 1,850.00 | 1,892.00 | 1,892.00 | -2.52% | 6,766 |
| Dec 1, 2025 | 1,956.00 | 1,947.00 | 1,925.00 | 1,941.00 | 1,941.00 | -0.77% | 1,408 |
| Nov 30, 2025 | 1,974.00 | 1,999.00 | 1,907.00 | 1,956.00 | 1,956.00 | -0.91% | 20,249 |
| Nov 27, 2025 | 1,938.00 | 1,979.00 | 1,915.00 | 1,974.00 | 1,974.00 | 1.86% | 9,390 |
| Nov 26, 2025 | 1,843.00 | 2,050.00 | 1,843.00 | 1,938.00 | 1,938.00 | 5.15% | 95,120 |
| Nov 25, 2025 | 1,879.00 | 1,920.00 | 1,810.00 | 1,843.00 | 1,843.00 | -1.92% | 155 |
| Nov 24, 2025 | 1,880.00 | 1,880.00 | 1,879.00 | 1,879.00 | 1,879.00 | -0.05% | 137 |
| Nov 23, 2025 | 1,880.00 | 1,925.00 | 1,875.00 | 1,880.00 | 1,880.00 | - | 567 |
| Nov 20, 2025 | 1,834.00 | 1,880.00 | 1,834.00 | 1,880.00 | 1,880.00 | 2.51% | 2,533 |
| Nov 19, 2025 | 1,869.00 | 1,869.00 | 1,781.00 | 1,834.00 | 1,834.00 | -1.87% | 389 |
| Nov 18, 2025 | 1,854.00 | 1,879.00 | 1,800.00 | 1,869.00 | 1,869.00 | 0.81% | 1,180 |
| Nov 17, 2025 | 1,840.00 | 1,914.00 | 1,839.00 | 1,854.00 | 1,854.00 | 0.76% | 1,836 |
| Nov 16, 2025 | 1,900.00 | 1,900.00 | 1,830.00 | 1,840.00 | 1,840.00 | -1.34% | 6,359 |
| Nov 13, 2025 | 1,897.00 | 1,929.00 | 1,830.00 | 1,865.00 | 1,865.00 | -1.69% | 1,390 |
| Nov 12, 2025 | 1,892.00 | 1,945.00 | 1,880.00 | 1,897.00 | 1,897.00 | 0.26% | 8,558 |
| Nov 11, 2025 | 1,953.00 | 1,933.00 | 1,874.00 | 1,892.00 | 1,892.00 | -3.12% | 375 |
| Nov 10, 2025 | 1,937.00 | 1,980.00 | 1,946.00 | 1,953.00 | 1,953.00 | 0.83% | 3,061 |
| Nov 9, 2025 | 1,950.00 | 1,950.00 | 1,930.00 | 1,937.00 | 1,937.00 | 4.36% | 772 |
| Nov 6, 2025 | 1,867.00 | 1,984.00 | 1,840.00 | 1,856.00 | 1,856.00 | -0.59% | 6,037 |
| Nov 5, 2025 | 1,903.00 | 1,932.00 | 1,850.00 | 1,867.00 | 1,867.00 | -1.89% | 5,548 |
| Nov 4, 2025 | 2,023.00 | 2,023.00 | 1,710.00 | 1,903.00 | 1,903.00 | -5.93% | 157,911 |
| Nov 3, 2025 | 2,090.00 | 2,090.00 | 1,950.00 | 2,023.00 | 2,023.00 | -3.21% | 20,393 |
| Nov 2, 2025 | 2,192.00 | 2,192.00 | 2,029.00 | 2,090.00 | 2,090.00 | -4.65% | 2,915 |
| Oct 30, 2025 | 2,187.00 | 2,196.00 | 2,187.00 | 2,192.00 | 2,192.00 | 0.23% | 51 |
| Oct 29, 2025 | 2,209.00 | 2,209.00 | 2,175.00 | 2,187.00 | 2,187.00 | -1.00% | 1,242 |
| Oct 28, 2025 | 2,190.00 | 2,266.00 | 2,190.00 | 2,209.00 | 2,209.00 | 0.87% | 1,757 |
| Oct 27, 2025 | 2,234.00 | 2,268.00 | 2,076.00 | 2,190.00 | 2,190.00 | -1.97% | 366 |
| Oct 26, 2025 | 2,235.00 | 2,235.00 | 2,234.00 | 2,234.00 | 2,234.00 | -0.04% | 234 |
| Oct 23, 2025 | 2,232.00 | 2,267.00 | 2,223.00 | 2,235.00 | 2,235.00 | 0.13% | 298 |
| Oct 22, 2025 | 2,199.00 | 2,266.00 | 2,140.00 | 2,232.00 | 2,232.00 | 1.50% | 8,268 |
| Oct 21, 2025 | 2,255.00 | 2,238.00 | 2,141.00 | 2,199.00 | 2,199.00 | -2.48% | 1,149 |
| Oct 20, 2025 | 2,197.00 | 2,279.00 | 2,197.00 | 2,255.00 | 2,255.00 | 2.64% | 2,638 |
| Oct 19, 2025 | 2,271.00 | 2,268.00 | 2,086.00 | 2,197.00 | 2,197.00 | -3.26% | 2,331 |
| Oct 16, 2025 | 2,274.00 | 2,270.00 | 2,270.00 | 2,271.00 | 2,271.00 | -0.13% | 63 |
| Oct 15, 2025 | 2,262.00 | 2,278.00 | 2,262.00 | 2,274.00 | 2,274.00 | 0.53% | 405 |
| Oct 12, 2025 | 2,276.00 | 2,280.00 | 2,249.00 | 2,262.00 | 2,262.00 | -0.62% | 827 |
| Oct 9, 2025 | 2,155.00 | 2,281.00 | 2,154.00 | 2,276.00 | 2,276.00 | 5.61% | 2,930 |
| Oct 8, 2025 | 2,117.00 | 2,190.00 | 2,117.00 | 2,155.00 | 2,155.00 | 1.79% | 672 |
| Oct 5, 2025 | 2,068.00 | 2,222.00 | 2,068.00 | 2,117.00 | 2,117.00 | 2.37% | 17,228 |
| Sep 30, 2025 | 1,975.00 | 2,114.00 | 1,973.00 | 2,068.00 | 2,068.00 | 4.71% | 18,352 |
| Sep 29, 2025 | 1,969.00 | 2,008.00 | 1,969.00 | 1,975.00 | 1,975.00 | -1.64% | 10,601 |
| Sep 28, 2025 | 2,034.00 | 2,034.00 | 1,950.00 | 2,008.00 | 2,008.00 | -1.28% | 10,028 |
| Sep 25, 2025 | 2,146.00 | 2,135.00 | 2,022.00 | 2,034.00 | 2,034.00 | -5.22% | 10,292 |
| Sep 21, 2025 | 2,146.00 | 2,146.00 | 2,146.00 | 2,146.00 | 2,146.00 | - | 50 |
| Sep 18, 2025 | 2,150.00 | 2,160.00 | 2,145.00 | 2,146.00 | 2,146.00 | 1.51% | 2,225 |
| Sep 17, 2025 | 2,149.00 | 2,150.00 | 2,100.00 | 2,114.00 | 2,114.00 | -1.63% | 6,432 |
| Sep 16, 2025 | 2,167.00 | 2,167.00 | 2,062.00 | 2,149.00 | 2,149.00 | -0.83% | 11,110 |
| Sep 15, 2025 | 2,202.00 | 2,202.00 | 2,096.00 | 2,167.00 | 2,167.00 | -1.59% | 9,207 |