TASE · STG · stock

STG International Ltd. (STG) stock price history

Every TASE trading session of STG International Ltd. from Aug 12, 2002 to Sep 28, 2026: 5,085 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get STG data, free keyYear by year table

STG adjusted close, 2002 to 2026

STGSTG International Ltd.
₪32.77+4,923% over one year
20052010201520202025
₪51.58
All time high, 2026
₪54.99
52 week high, ₪0.5184 low
5,085
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

STG key facts

  • STG International Ltd. (STG) closed at ₪32.77 on Sep 28, 2026 on TASE.
  • STG's all time high close is ₪51.58, set on May 18, 2026; its all time low close is ₪0.0454 on Mar 31, 2003.
  • STG's 52 week range is ₪0.5184 to ₪54.99.
  • STG returned +4,923% over the year to Sep 28, 2026 and +19,046% over five years.
  • Over ten years STG returned +42,865%, +83.4% a year compounded.
  • STG's deepest drawdown was -61.8% from Oct 14, 2010 to Jun 27, 2016.
  • DataCedar holds 5,085 daily sessions of STG history from Aug 12, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

STG price chart, 2002 to 2026

STG adjusted close, Aug 12, 2002 to Sep 28, 2026₪0.0538₪0.5144₪4.92₪46.9820052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

STG returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-8.3%
3 months-22.4%
6 months+5,701%
Year to date+5,375%
1 year+4,923%
3 years+12,284%
5 years+19,046%
10 years+42,865%
Since Aug 12, 2002+46,858%
Compound annual growth, 24.1 years+29.0%

STG records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₪51.58 on May 18, 2026
All time low close
₪0.0454 on Mar 31, 2003
52 week high
₪54.99 on May 20, 2026
52 week low
₪0.5184 on May 14, 2026
Deepest drawdown
-61.8% from Oct 14, 2010 to Jun 27, 2016, recovered Oct 10, 2019
Best single session
+9,676% on May 18, 2026
Worst single session
-28.7% on Mar 24, 2026
Volatility, 1 year annualised
461.5%
Sessions closing higher, 1 year
47%
Growth of 1 since 2002
470×
Best calendar year
2010, +135%
Worst calendar year
2008, -36%

STG price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Aug 12, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₪0.5967₪54.99₪0.5184₪32.77+5,392%597.5K186
2025₪0.3848₪0.6852₪0.3848₪0.5967+55.1%1.4M197
2024₪0.3510₪0.4323₪0.3448₪0.3848+15.8%936.3K195
2023₪0.2721₪0.3738₪0.2449₪0.3324+23.8%341.4K198
2022₪0.1860₪0.3036₪0.1641₪0.2686+44.4%275.8K197
2021₪0.1867₪0.2457₪0.1471₪0.1860+0.8%292.1K195
2020₪0.1553₪0.1845₪0.0962₪0.1845+18.8%181.6K199
2019₪0.0778₪0.1738₪0.0766₪0.1553+99.6%307.5K202
2018₪0.0889₪0.0907₪0.0764₪0.0778-12.5%59.3K208
2017₪0.0816₪0.0939₪0.0808₪0.0889+9.0%339.3K194
2016₪0.1074₪0.1074₪0.0607₪0.0816-24.0%839K198
2015₪0.1325₪0.1389₪0.0998₪0.1074-18.9%43.5K198
2014₪0.1237₪0.1591₪0.0993₪0.1325+7.1%121.4K195
2013₪0.0919₪0.1365₪0.0897₪0.1237+34.7%162.5K194
2012₪0.1211₪0.1230₪0.0670₪0.0919-24.2%553.3K204
2011₪0.1281₪0.1409₪0.1073₪0.1211-5.4%276.4K229
2010₪0.0546₪0.1727₪0.0546₪0.1281+134.8%705.1K224
2009₪0.0754₪0.1233₪0.0545₪0.0546-27.6%301.5K211
2008₪0.1173₪0.1173₪0.0592₪0.0754-35.7%162.5K210
2007₪0.0702₪741.47₪0.0679₪0.1173+68.1%358.5K222
2006₪0.1047₪0.1129₪0.0523₪0.0698-33.3%188.6K259
2005₪0.0759₪0.1239₪0.0724₪0.1047+41.4%289.3K243
2004₪0.0753₪0.1069₪0.0634₪0.0741-1.6%494.8K221
2003₪0.0567₪0.1047₪0.0436₪0.0753+32.8%931.3K220
2002₪0.0698₪0.0829₪0.0567₪0.0567n/a792.1K86

STG monthly closes, last 12 months

MonthMonth end closeChange
September 2026₪32.77-1.9%
August 2026₪33.40-22.5%
July 2026₪43.10-1.9%
June 2026₪43.92-7.1%
May 2026₪47.30+8,480%
April 2026₪0.5513-2.9%
March 2026₪0.5680-26.7%
February 2026₪0.7747+2.1%
January 2026₪0.7587+27.1%
December 2025₪0.5967+8.2%
November 2025₪0.5513-11.1%
October 2025₪0.6204-2.4%

About the STG data

Daily bars. 5,085 sessions from Aug 12, 2002 to Sep 28, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 12, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/STG/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TASE

  • SPNTC N.R. Spuntech Industries Ltd.
  • SPRG Spring Ventures Ltd
  • SRAC S.R. Accord Ltd.
  • SRFT Zvi Sarfati & Sons Investments & Constructions Ltd.
  • STRG Storage Drop Storage Technologies Ltd
  • STRK Stark Power Ltd
  • STRS Strauss Group Ltd.
  • STRW Strawberry Fields REIT, Inc.

Common questions

STG share price history

Start with any symbol.

Start free