Storage Drop Storage Technologies Ltd (TLV:STRG)
Israel
· Delayed Price · Currency is ILS · Price in ILA 73.40
-2.60 (-3.42%)
Dec 4, 2025, 5:24 PM IDT
TLV:STRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 83.00 | 86.00 | 83.00 | 84.30 | 84.30 | -1.06% | 36,273 |
| Oct 8, 2025 | 86.00 | 86.00 | 85.00 | 85.20 | 85.20 | - | 29,198 |
| Oct 5, 2025 | 87.60 | 87.60 | 82.10 | 85.20 | 85.20 | -1.96% | 16,854 |
| Sep 30, 2025 | 86.30 | 87.30 | 86.30 | 86.90 | 86.90 | 0.70% | 10,900 |
| Sep 29, 2025 | 86.10 | 87.10 | 85.00 | 86.30 | 86.30 | 0.23% | 6,331 |
| Sep 28, 2025 | 86.20 | 83.50 | 83.50 | 86.10 | 86.10 | -0.12% | 50 |
| Sep 25, 2025 | 86.00 | 87.30 | 82.20 | 86.20 | 86.20 | 0.23% | 25,591 |
| Sep 21, 2025 | 86.80 | 86.80 | 86.80 | 86.00 | 86.00 | - | 10 |
| Sep 18, 2025 | 85.90 | 86.00 | 85.90 | 86.00 | 86.00 | 0.94% | 1,895 |
| Sep 17, 2025 | 86.50 | 86.70 | 83.00 | 85.20 | 85.20 | 1.91% | 20,744 |
| Sep 16, 2025 | 86.50 | 86.50 | 83.20 | 83.60 | 83.60 | 1.21% | 3,171 |
| Sep 15, 2025 | 83.00 | 86.70 | 82.10 | 82.60 | 82.60 | -1.67% | 23,833 |