Storage Drop Storage Technologies Ltd (STRG.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
As of 04:14PM IDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 107.90 | 110.80 | 100.50 | 108.00 | 108.00 | 192,236 |
| 22 May 2024 | 93.40 | 109.00 | 94.00 | 98.20 | 98.20 | 75,133 |
| 21 May 2024 | 94.90 | 95.00 | 92.00 | 93.40 | 93.40 | 18,026 |
| 20 May 2024 | 92.20 | 95.00 | 93.00 | 94.00 | 94.00 | 12,272 |
| 19 May 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 16 May 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 3,436 |
| 15 May 2024 | 86.00 | 88.00 | 86.00 | 87.30 | 87.30 | 13,449 |
| 12 May 2024 | 85.00 | 88.40 | 84.90 | 85.90 | 85.90 | 8,301 |
| 09 May 2024 | 84.80 | 88.70 | 83.00 | 84.40 | 84.40 | 5,976 |
| 08 May 2024 | 83.10 | 90.10 | 83.10 | 84.80 | 84.80 | 9,991 |
| 07 May 2024 | 83.00 | 83.40 | 83.00 | 83.10 | 83.10 | 1,873 |
| 06 May 2024 | 85.10 | 88.10 | 81.00 | 83.00 | 83.00 | 11,241 |
| 05 May 2024 | 87.10 | 90.40 | 83.90 | 85.10 | 85.10 | 66,067 |
| 02 May 2024 | 85.00 | 89.30 | 85.00 | 87.10 | 87.10 | 17,394 |
| 01 May 2024 | 88.00 | 90.80 | 85.00 | 85.70 | 85.70 | 51,984 |
| 30 Apr 2024 | 83.80 | 93.70 | 83.80 | 88.00 | 88.00 | 32,707 |
| 25 Apr 2024 | 79.20 | 93.80 | 79.20 | 83.80 | 83.80 | 23,719 |
| 24 Apr 2024 | 83.50 | 83.50 | 78.60 | 79.20 | 79.20 | 6,027 |
| 21 Apr 2024 | 80.10 | 88.50 | 80.10 | 82.70 | 82.70 | 94,357 |
| 18 Apr 2024 | 79.90 | 80.40 | 80.40 | 80.10 | 80.10 | 1,200 |
| 17 Apr 2024 | 82.30 | 84.00 | 77.00 | 79.90 | 79.90 | 37,047 |
| 16 Apr 2024 | 85.40 | 84.00 | 76.90 | 82.30 | 82.30 | 55,827 |
| 15 Apr 2024 | 86.00 | 86.00 | 85.00 | 85.40 | 85.40 | 4,213 |
| 14 Apr 2024 | 85.90 | 86.90 | 85.80 | 86.00 | 86.00 | 7,650 |
| 11 Apr 2024 | 87.00 | 87.00 | 82.90 | 85.90 | 85.90 | 15,255 |
| 10 Apr 2024 | 84.60 | 87.00 | 84.60 | 85.50 | 85.50 | 85,839 |
| 09 Apr 2024 | 86.10 | 85.90 | 82.80 | 84.60 | 84.60 | 26,745 |
| 08 Apr 2024 | 85.40 | 86.90 | 85.00 | 86.10 | 86.10 | 17,224 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 80.30 | 88.00 | 75.50 | 82.40 | 82.40 | 148,899 |
| 03 Apr 2024 | 83.00 | 88.00 | 76.00 | 80.30 | 80.30 | 119,007 |
| 02 Apr 2024 | 82.00 | 82.90 | 78.00 | 82.00 | 82.00 | 199,065 |
| 01 Apr 2024 | 77.50 | 83.40 | 76.00 | 80.40 | 80.40 | 146,661 |
| 31 Mar 2024 | 69.10 | 78.90 | 70.00 | 77.50 | 77.50 | 294,510 |
| 28 Mar 2024 | 67.40 | 70.00 | 68.00 | 69.10 | 69.10 | 53,578 |
| 27 Mar 2024 | 67.00 | 69.30 | 63.50 | 67.40 | 67.40 | 66,651 |
| 26 Mar 2024 | 62.10 | 70.40 | 62.10 | 67.00 | 67.00 | 402,196 |
| 25 Mar 2024 | 62.40 | 66.00 | 61.80 | 62.10 | 62.10 | 106,023 |
| 21 Mar 2024 | 65.50 | 64.10 | 60.30 | 62.40 | 62.40 | 20,884 |
| 20 Mar 2024 | 65.00 | 67.60 | 64.90 | 65.50 | 65.50 | 4,603 |
| 19 Mar 2024 | 62.90 | 65.10 | 62.90 | 65.00 | 65.00 | 7,167 |
| 18 Mar 2024 | 64.80 | 64.90 | 61.60 | 62.90 | 62.90 | 95,910 |
| 17 Mar 2024 | 66.70 | 66.70 | 64.60 | 64.80 | 64.80 | 19,965 |
| 14 Mar 2024 | 69.80 | 67.50 | 63.90 | 65.70 | 65.70 | 202,925 |
| 13 Mar 2024 | 75.00 | 76.90 | 68.00 | 69.80 | 69.80 | 437,727 |
| 12 Mar 2024 | 67.90 | 67.90 | 65.00 | 66.00 | 66.00 | 11,200 |
| 11 Mar 2024 | 63.60 | 65.80 | 64.90 | 65.30 | 65.30 | 6,800 |
| 10 Mar 2024 | 65.00 | 65.00 | 61.00 | 63.60 | 63.60 | 20,637 |
| 07 Mar 2024 | 66.40 | 66.40 | 60.00 | 61.80 | 61.80 | 78,525 |
| 06 Mar 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| 05 Mar 2024 | 62.00 | 64.70 | 62.00 | 63.10 | 63.10 | 15,157 |
| 04 Mar 2024 | 61.50 | 65.00 | 60.20 | 61.80 | 61.80 | 31,287 |
| 03 Mar 2024 | 60.90 | 63.20 | 60.00 | 61.50 | 61.50 | 20,428 |
| 29 Feb 2024 | 60.70 | 66.90 | 60.00 | 60.90 | 60.90 | 141,787 |
| 28 Feb 2024 | 58.50 | 61.40 | 60.60 | 60.70 | 60.70 | 38,109 |
| 26 Feb 2024 | 58.80 | 60.80 | 57.30 | 58.50 | 58.50 | 8,984 |
| 25 Feb 2024 | 57.40 | 59.90 | 58.60 | 58.80 | 58.80 | 23,972 |
| 22 Feb 2024 | 57.90 | 58.60 | 57.00 | 57.40 | 57.40 | 24,710 |
| 21 Feb 2024 | 57.90 | 57.90 | 56.20 | 57.90 | 57.90 | 17,725 |
| 20 Feb 2024 | 55.90 | 58.00 | 57.80 | 57.90 | 57.90 | 11,434 |
| 19 Feb 2024 | 55.50 | 58.60 | 55.10 | 55.90 | 55.90 | 51,802 |
| 18 Feb 2024 | 59.80 | 58.10 | 55.50 | 56.20 | 56.20 | 102,485 |
| 15 Feb 2024 | 60.00 | 60.00 | 58.40 | 59.80 | 59.80 | 51,006 |
| 14 Feb 2024 | 62.50 | 62.50 | 60.00 | 60.00 | 60.00 | 136,251 |
| 13 Feb 2024 | 59.40 | 60.10 | 58.10 | 59.40 | 59.40 | 37,598 |
| 12 Feb 2024 | 60.00 | 61.30 | 58.00 | 59.40 | 59.40 | 71,346 |
| 11 Feb 2024 | 60.70 | 60.00 | 60.00 | 60.00 | 60.00 | 10,555 |
| 08 Feb 2024 | 62.80 | 65.60 | 60.00 | 60.70 | 60.70 | 99,789 |
| 07 Feb 2024 | 64.10 | 63.70 | 61.80 | 62.80 | 62.80 | 25,265 |
| 06 Feb 2024 | 64.00 | 68.40 | 62.10 | 64.10 | 64.10 | 45,910 |
| 05 Feb 2024 | 66.00 | 68.10 | 63.40 | 65.90 | 65.90 | 29,588 |
| 04 Feb 2024 | 65.70 | 68.50 | 65.00 | 65.40 | 65.40 | 15,559 |
| 01 Feb 2024 | 67.90 | 67.90 | 65.00 | 65.70 | 65.70 | 31,187 |
| 31 Jan 2024 | 66.10 | 68.70 | 66.00 | 67.50 | 67.50 | 49,898 |
| 30 Jan 2024 | 71.90 | 70.00 | 65.30 | 66.10 | 66.10 | 223,555 |
| 29 Jan 2024 | 71.00 | 72.50 | 69.00 | 71.90 | 71.90 | 214,398 |
| 28 Jan 2024 | 65.40 | 68.00 | 64.00 | 66.40 | 66.40 | 16,083 |
| 25 Jan 2024 | 65.60 | 65.90 | 63.30 | 65.40 | 65.40 | 2,383 |
| 24 Jan 2024 | 63.60 | 66.00 | 64.20 | 65.60 | 65.60 | 12,810 |
| 23 Jan 2024 | 64.70 | 68.00 | 62.80 | 63.60 | 63.60 | 71,501 |
| 22 Jan 2024 | 69.40 | 72.40 | 63.00 | 63.70 | 63.70 | 186,132 |
| 21 Jan 2024 | 70.80 | 71.80 | 68.40 | 69.40 | 69.40 | 25,366 |
| 18 Jan 2024 | 85.80 | 85.80 | 69.00 | 70.80 | 70.80 | 521,805 |
| 17 Jan 2024 | 89.10 | 86.00 | 83.00 | 84.00 | 84.00 | 26,224 |
| 16 Jan 2024 | 88.00 | 93.80 | 88.00 | 89.10 | 89.10 | 11,887 |
| 15 Jan 2024 | 98.50 | 98.50 | 87.50 | 90.10 | 90.10 | 124,738 |
| 14 Jan 2024 | 99.80 | 99.80 | 92.00 | 94.90 | 94.90 | 165,831 |
| 11 Jan 2024 | 88.20 | 91.00 | 90.00 | 90.60 | 90.60 | 7,122 |
| 10 Jan 2024 | 86.40 | 90.40 | 87.00 | 88.20 | 88.20 | 37,930 |
| 09 Jan 2024 | 85.50 | 88.00 | 85.00 | 86.40 | 86.40 | 63,697 |
| 08 Jan 2024 | 84.70 | 86.00 | 80.50 | 81.60 | 81.60 | 8,814 |
| 07 Jan 2024 | 82.80 | 86.40 | 82.70 | 84.70 | 84.70 | 10,961 |
| 04 Jan 2024 | 78.60 | 82.40 | 79.00 | 81.10 | 81.10 | 19,059 |
| 03 Jan 2024 | 77.30 | 79.00 | 77.30 | 78.60 | 78.60 | 14,947 |
| 02 Jan 2024 | 69.00 | 76.00 | 69.00 | 73.80 | 73.80 | 92,915 |
| 01 Jan 2024 | 70.90 | 76.00 | 67.00 | 70.60 | 70.60 | 96,239 |
| 31 Dec 2023 | 68.60 | 73.90 | 67.00 | 70.90 | 70.90 | 25,759 |
| 28 Dec 2023 | 71.20 | 71.90 | 66.80 | 68.60 | 68.60 | 18,707 |
| 27 Dec 2023 | 72.20 | 72.30 | 70.40 | 71.20 | 71.20 | 8,223 |
| 26 Dec 2023 | 72.10 | 74.50 | 71.50 | 72.20 | 72.20 | 39,690 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.