TipRanks
Go Ultimate55% OFF

Shagrir (SHGR) Historical Prices

IL:SHGR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,336.001,336.001,320.001,328.001,328.00-0.60%1,0300.09
Oct 29, 20261,335.001,381.001,330.001,336.001,336.00+0.07%1,2380.11
Oct 28, 20261,421.001,407.001,325.001,335.001,335.00-6.05%5,9410.54
Oct 26, 20261,424.001,400.001,400.001,421.001,421.00-0.21%150.00
Oct 23, 20261,424.001,424.001,424.001,424.001,424.00+0.00%1500.01
Oct 22, 20261,424.001,424.001,424.001,424.001,424.00+0.00%500.00
Oct 21, 20261,401.001,424.001,401.001,424.001,424.00+1.64%2010.02
Oct 20, 20261,400.001,424.001,400.001,401.001,401.00-1.20%1,7640.16
Oct 19, 20261,421.001,421.001,415.001,418.001,418.00-0.21%1,3210.12
Oct 16, 20261,388.001,426.001,424.001,421.001,421.00+2.38%1210.01
Oct 15, 20261,423.001,409.001,371.001,388.001,388.00-2.46%1,7240.16
Oct 14, 20261,426.001,426.001,395.001,423.001,423.00-0.21%1,0580.10
Oct 13, 20261,427.001,426.001,426.001,426.001,426.00-0.07%1040.01
Oct 12, 20261,449.001,449.001,427.001,427.001,427.00+0.00%5630.05
Oct 09, 20261,424.001,449.001,419.001,427.001,427.00+0.21%7860.07
Oct 08, 20261,401.001,444.001,418.001,424.001,424.00+1.64%2310.02
Oct 07, 20261,406.001,437.001,400.001,401.001,401.00-0.36%8,4530.75
Oct 06, 20261,454.001,454.001,400.001,406.001,406.00-1.82%2690.02
Oct 05, 20261,485.001,430.001,400.001,432.001,432.00-3.57%1220.01
Oct 01, 20261,445.001,499.001,437.001,485.001,485.00+2.77%14,6231.32
Sep 30, 20261,424.001,445.001,444.001,445.001,445.00+1.47%6560.06
Sep 29, 20261,421.001,445.001,420.001,424.001,424.00+0.21%1,7040.15
Sep 28, 20261,400.001,447.001,400.001,421.001,421.00+3.57%1,7520.16
Sep 24, 20261,373.001,375.001,371.001,372.001,372.00-0.07%20,8221.91
Sep 23, 20261,400.001,400.001,341.001,373.001,373.00+2.46%8,6660.80
Sep 22, 20261,336.001,343.001,324.001,340.001,340.00+0.30%3,8010.35
Sep 17, 20261,351.001,348.001,325.001,336.001,336.00-1.11%3,1410.29
Sep 16, 20261,352.001,370.001,324.001,351.001,351.00-0.07%23,7732.29
Sep 15, 20261,399.001,391.001,327.001,352.001,352.00-3.36%14,9251.47
Sep 14, 20261,422.001,414.001,393.001,399.001,399.00-1.62%5,6100.56
Sep 10, 20261,434.001,422.001,422.001,422.001,422.00-0.84%1,1030.11
Sep 09, 20261,434.001,434.001,434.001,434.001,434.00+0.00%140.00
Sep 08, 20261,473.001,473.001,430.001,434.001,434.00+0.28%2,1700.22
Sep 07, 20261,474.001,474.001,429.001,430.001,430.00-2.99%21,7932.24
Sep 04, 20261,446.001,540.001,463.001,474.001,474.00+1.94%8,6600.90
Sep 03, 20261,442.001,490.001,421.001,446.001,446.00+0.28%35,1043.83
Sep 02, 20261,495.001,492.001,432.001,442.001,442.00-3.55%161,22124.42
Sep 01, 20261,508.001,508.001,419.001,495.001,495.00-0.86%4,2020.64
Aug 31, 20261,511.001,511.001,481.001,508.001,508.00-0.20%3,6670.56
Aug 28, 20261,536.001,536.001,491.001,511.001,511.00+1.55%13,6182.15
Aug 27, 20261,571.001,571.001,466.001,488.001,488.00-1.52%17,4992.88
Aug 26, 20261,530.001,572.001,500.001,511.001,511.00-1.24%19,8243.37
Aug 25, 20261,890.001,776.001,480.001,530.001,530.00-19.05%235,072107.41
Aug 24, 20261,878.001,900.001,710.001,890.001,890.00+0.64%32,86219.35
Aug 21, 20261,828.001,880.001,875.001,878.001,878.00+2.74%8070.42
Aug 20, 20261,882.001,880.001,811.001,828.001,828.00-2.87%6090.28
Aug 19, 20261,884.001,884.001,882.001,882.001,882.00+0.70%5660.26
Aug 18, 20261,890.001,890.001,813.001,869.001,869.00+0.00%1,8230.80
Aug 17, 20261,895.001,895.001,868.001,869.001,869.00+0.00%1,2850.56
Aug 14, 20261,869.001,870.001,869.001,869.001,869.00+0.00%6920.20