STG International Ltd. (TLV:STG)
Israel
· Delayed Price · Currency is ILS · Price in ILA 5,650.00
-40.00 (-0.70%)
At close: Dec 4, 2025
STG International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 6,160.00 | 6,230.00 | 6,052.00 | 6,103.00 | 6,103.00 | -0.93% | 1,102 |
| Oct 12, 2025 | 6,182.00 | 6,239.00 | 5,905.00 | 6,160.00 | 6,160.00 | -0.36% | 3,189 |
| Oct 9, 2025 | 6,244.00 | 6,244.00 | 6,169.00 | 6,182.00 | 6,182.00 | -0.51% | 2,452 |
| Oct 8, 2025 | 6,232.00 | 6,302.00 | 6,165.00 | 6,214.00 | 6,214.00 | -0.29% | 768 |
| Oct 5, 2025 | 6,357.00 | 6,357.00 | 6,122.00 | 6,232.00 | 6,232.00 | -1.97% | 8,476 |
| Sep 30, 2025 | 6,560.00 | 6,562.00 | 6,248.00 | 6,357.00 | 6,357.00 | -3.01% | 2,069 |
| Sep 29, 2025 | 6,659.00 | 6,659.00 | 6,509.00 | 6,554.00 | 6,554.00 | -1.58% | 3,704 |
| Sep 28, 2025 | 6,525.00 | 6,841.00 | 6,400.00 | 6,659.00 | 6,659.00 | 2.05% | 1,002 |
| Sep 25, 2025 | 6,766.00 | 6,840.00 | 6,200.00 | 6,525.00 | 6,525.00 | -2.86% | 16,936 |
| Sep 21, 2025 | 6,699.00 | 6,864.00 | 6,612.00 | 6,717.00 | 6,717.00 | 0.27% | 3,490 |
| Sep 18, 2025 | 6,687.00 | 6,724.00 | 6,522.00 | 6,699.00 | 6,699.00 | 0.18% | 717 |
| Sep 17, 2025 | 6,725.00 | 6,725.00 | 6,624.00 | 6,687.00 | 6,687.00 | -0.57% | 2,169 |
| Sep 16, 2025 | 6,750.00 | 6,843.00 | 6,424.00 | 6,725.00 | 6,725.00 | -0.37% | 2,721 |
| Sep 15, 2025 | 6,839.00 | 6,853.00 | 6,670.00 | 6,750.00 | 6,750.00 | -1.30% | 1,387 |