Seach Medical Group Ltd (TLV:SEMG)
Israel · Delayed Price · Currency is ILS · Price in ILA 272.30
-9.30 (-3.30%)
Nov 6, 2025, 5:24 PM IDT
Seach Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 281.60 | 281.60 | 272.30 | 272.40 | 272.40 | -3.27% | 12,657 |
| Nov 5, 2025 | 282.00 | 282.00 | 273.10 | 281.60 | 281.60 | -0.14% | 33 |
| Nov 4, 2025 | 282.10 | 282.10 | 274.00 | 282.00 | 282.00 | -0.04% | 11 |
| Nov 3, 2025 | 282.10 | 282.10 | 282.10 | 282.10 | 282.10 | - | 29 |
| Nov 2, 2025 | 282.10 | 282.10 | 282.10 | 282.10 | 282.10 | - | 23 |
| Oct 30, 2025 | 283.80 | 283.80 | 282.00 | 282.10 | 282.10 | -0.60% | 1,273 |
| Oct 29, 2025 | 276.70 | 283.80 | 276.70 | 283.80 | 283.80 | 2.57% | 2,493 |
| Oct 28, 2025 | 280.50 | 283.70 | 272.50 | 276.70 | 276.70 | -1.35% | 4,983 |
| Oct 27, 2025 | 280.50 | 282.90 | 280.50 | 280.50 | 280.50 | - | 2,915 |
| Oct 26, 2025 | 280.30 | 281.00 | 275.00 | 280.50 | 280.50 | 0.07% | 4,218 |
| Oct 23, 2025 | 281.40 | 284.10 | 280.00 | 280.30 | 280.30 | -0.39% | 6,168 |
| Oct 22, 2025 | 278.70 | 284.50 | 278.70 | 281.40 | 281.40 | 0.97% | 367 |
| Oct 21, 2025 | 278.20 | 284.50 | 267.70 | 278.70 | 278.70 | 0.18% | 288 |
| Oct 20, 2025 | 278.10 | 278.20 | 270.00 | 278.20 | 278.20 | 0.04% | 5,445 |
| Oct 19, 2025 | 278.00 | 279.00 | 278.00 | 278.10 | 278.10 | -0.07% | 2,643 |
| Oct 16, 2025 | 273.20 | 284.40 | 273.20 | 278.30 | 278.30 | 1.87% | 8,609 |
| Oct 15, 2025 | 273.50 | 284.00 | 269.10 | 273.20 | 273.20 | -2.53% | 8,350 |
| Oct 12, 2025 | 283.80 | 283.80 | 273.50 | 280.30 | 280.30 | 0.14% | 2,436 |
| Oct 9, 2025 | 279.60 | 283.90 | 279.00 | 279.90 | 279.90 | 0.11% | 3,142 |
| Oct 8, 2025 | 284.90 | 284.90 | 275.00 | 279.60 | 279.60 | - | 2,168 |
| Oct 7, 2025 | 279.60 | 279.60 | 279.60 | 279.60 | 279.60 | - | - |
| Oct 6, 2025 | 279.60 | 279.60 | 279.60 | 279.60 | 279.60 | -1.86% | - |
| Oct 5, 2025 | 279.60 | 284.90 | 279.60 | 284.90 | 284.90 | 1.90% | 2,168 |
| Oct 2, 2025 | 279.60 | 279.60 | 279.60 | 279.60 | 279.60 | - | - |
| Oct 1, 2025 | 279.60 | 279.60 | 279.60 | 279.60 | 279.60 | - | - |
| Sep 30, 2025 | 278.20 | 280.00 | 278.20 | 279.60 | 279.60 | 0.50% | 738 |
| Sep 29, 2025 | 276.50 | 289.80 | 276.50 | 278.20 | 278.20 | 0.61% | 5,318 |
| Sep 28, 2025 | 274.80 | 277.40 | 274.80 | 276.50 | 276.50 | 0.62% | 485 |
| Sep 25, 2025 | 274.00 | 277.50 | 274.00 | 274.80 | 274.80 | 0.11% | 3,344 |
| Sep 24, 2025 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | - | - |
| Sep 23, 2025 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | - | - |
| Sep 22, 2025 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | - | - |
| Sep 21, 2025 | 277.70 | 277.70 | 274.00 | 274.50 | 274.50 | -1.15% | 11,148 |
| Sep 18, 2025 | 287.60 | 287.60 | 276.00 | 277.70 | 277.70 | -3.44% | 11,946 |
| Sep 17, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | 868 |
| Sep 16, 2025 | 288.20 | 288.20 | 287.60 | 287.60 | 287.60 | -0.21% | 1,572 |
| Sep 15, 2025 | 289.00 | 289.00 | 282.00 | 288.20 | 288.20 | -0.28% | 80 |
| Sep 14, 2025 | 289.30 | 289.30 | 279.80 | 289.00 | 289.00 | -0.10% | 20 |
| Sep 11, 2025 | 289.80 | 289.90 | 289.00 | 289.30 | 289.30 | -0.17% | 4,976 |
| Sep 10, 2025 | 290.00 | 290.00 | 287.10 | 289.80 | 289.80 | 2.33% | 4,449 |
| Sep 9, 2025 | 279.30 | 289.90 | 279.30 | 283.20 | 283.20 | 1.40% | 2,581 |
| Sep 8, 2025 | 273.50 | 280.00 | 273.50 | 279.30 | 279.30 | 2.12% | 4,312 |
| Sep 7, 2025 | 276.30 | 276.30 | 273.40 | 273.50 | 273.50 | -1.01% | 2,955 |
| Sep 4, 2025 | 279.40 | 279.40 | 273.60 | 276.30 | 276.30 | -1.11% | 25,102 |
| Sep 3, 2025 | 279.40 | 289.70 | 278.30 | 279.40 | 279.40 | - | 2,228 |
| Sep 2, 2025 | 281.20 | 284.90 | 278.00 | 279.40 | 279.40 | -0.64% | 2,415 |
| Sep 1, 2025 | 281.40 | 281.40 | 280.60 | 281.20 | 281.20 | -0.07% | 158 |
| Aug 31, 2025 | 282.60 | 283.30 | 280.00 | 281.40 | 281.40 | -0.42% | 6,681 |
| Aug 28, 2025 | 282.50 | 284.30 | 282.50 | 282.60 | 282.60 | 0.04% | 39 |
| Aug 27, 2025 | 280.50 | 288.70 | 280.00 | 282.50 | 282.50 | 0.71% | 21,861 |