Seach Medical Group Ltd (TLV:SEMG)
Israel · Delayed Price · Currency is ILS · Price in ILA 300.20
-5.90 (-1.93%)
At close: Jan 30, 2026
Seach Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 316.60 | 316.60 | 293.00 | 300.20 | 300.20 | -1.93% | 4,590 |
| Jan 29, 2026 | 316.60 | 307.10 | 296.00 | 306.10 | 306.10 | -3.32% | 11,464 |
| Jan 28, 2026 | 314.80 | 328.90 | 314.60 | 316.60 | 316.60 | 0.57% | 7,422 |
| Jan 27, 2026 | 314.70 | 314.80 | 295.00 | 314.80 | 314.80 | 0.03% | 30,197 |
| Jan 26, 2026 | 305.00 | 320.00 | 306.80 | 314.70 | 314.70 | 3.18% | 6,353 |
| Jan 23, 2026 | 292.90 | 305.00 | 292.90 | 305.00 | 305.00 | 4.13% | 48,256 |
| Jan 22, 2026 | 293.60 | 301.00 | 284.20 | 292.90 | 292.90 | -0.24% | 25,911 |
| Jan 21, 2026 | 287.90 | 296.00 | 287.90 | 293.60 | 293.60 | 1.80% | 9,046 |
| Jan 20, 2026 | 288.70 | 298.50 | 283.00 | 288.40 | 288.40 | -0.10% | 29,965 |
| Jan 19, 2026 | 284.30 | 293.50 | 284.30 | 288.70 | 288.70 | 1.55% | 31,739 |
| Jan 16, 2026 | 284.20 | 294.50 | 282.50 | 284.30 | 284.30 | 0.04% | 12,609 |
| Jan 15, 2026 | 287.00 | 286.90 | 282.50 | 284.20 | 284.20 | -0.98% | 10,917 |
| Jan 14, 2026 | 283.00 | 290.00 | 281.30 | 287.00 | 287.00 | 1.41% | 21,449 |
| Jan 13, 2026 | 281.40 | 289.90 | 279.00 | 283.00 | 283.00 | 0.57% | 5,452 |
| Jan 12, 2026 | 289.90 | 293.80 | 276.30 | 281.40 | 281.40 | -2.93% | 21,072 |
| Jan 9, 2026 | 288.40 | 290.00 | 282.70 | 289.90 | 289.90 | 0.52% | 4,405 |
| Jan 8, 2026 | 290.10 | 290.00 | 282.70 | 288.40 | 288.40 | -0.59% | 1,051 |
| Jan 7, 2026 | 290.30 | 293.00 | 282.80 | 290.10 | 290.10 | -0.07% | 6,468 |
| Jan 6, 2026 | 282.90 | 293.90 | 290.00 | 290.30 | 290.30 | 2.62% | 5,312 |
| Jan 5, 2026 | 276.00 | 291.50 | 276.00 | 282.90 | 282.90 | 2.31% | 17,516 |
| Jan 1, 2026 | 269.80 | 283.50 | 272.00 | 276.50 | 276.50 | 2.48% | 6,909 |
| Dec 31, 2025 | 266.30 | 273.00 | 266.30 | 269.80 | 269.80 | -0.11% | 28,725 |
| Dec 30, 2025 | 271.50 | 271.80 | 270.00 | 270.10 | 270.10 | -0.52% | 7,868 |
| Dec 29, 2025 | 271.10 | 275.00 | 271.10 | 271.50 | 271.50 | 0.15% | 16,265 |
| Dec 28, 2025 | 279.90 | 285.50 | 270.00 | 271.10 | 271.10 | -3.14% | 21,220 |
| Dec 25, 2025 | 281.80 | 281.80 | 276.60 | 279.90 | 279.90 | -0.85% | 26,593 |
| Dec 24, 2025 | 294.50 | 303.30 | 281.50 | 282.30 | 282.30 | -4.14% | 50,456 |
| Dec 23, 2025 | 304.00 | 304.90 | 290.50 | 294.50 | 294.50 | -2.68% | 15,153 |
| Dec 22, 2025 | 311.50 | 313.90 | 293.00 | 302.60 | 302.60 | -2.86% | 2,936 |
| Dec 21, 2025 | 290.00 | 315.00 | 281.20 | 311.50 | 311.50 | -0.29% | 60,701 |
| Dec 18, 2025 | 292.50 | 318.20 | 288.00 | 312.40 | 312.40 | 6.80% | 85,974 |
| Dec 17, 2025 | 275.40 | 313.50 | 285.00 | 292.50 | 292.50 | 6.21% | 171,260 |
| Dec 16, 2025 | 288.20 | 277.70 | 272.90 | 275.40 | 275.40 | -4.44% | 14,110 |
| Dec 15, 2025 | 300.60 | 300.60 | 278.90 | 288.20 | 288.20 | -1.23% | 9,568 |
| Dec 14, 2025 | 273.20 | 299.20 | 282.40 | 291.80 | 291.80 | 6.81% | 34,415 |
| Dec 11, 2025 | 278.40 | 278.90 | 272.30 | 273.20 | 273.20 | -1.87% | 12,515 |
| Dec 10, 2025 | 284.20 | 282.60 | 271.60 | 278.40 | 278.40 | -2.04% | 14,055 |
| Dec 9, 2025 | 281.70 | 285.70 | 276.10 | 284.20 | 284.20 | 0.89% | 5,768 |
| Dec 8, 2025 | 285.50 | 290.60 | 273.60 | 281.70 | 281.70 | -1.33% | 1,197 |
| Dec 7, 2025 | 276.00 | 288.10 | 283.90 | 285.50 | 285.50 | 3.44% | 674 |
| Dec 4, 2025 | 280.30 | 292.80 | 273.10 | 276.00 | 276.00 | -1.53% | 28,725 |
| Dec 3, 2025 | 284.50 | 289.70 | 277.20 | 280.30 | 280.30 | -1.48% | 3,538 |
| Dec 2, 2025 | 280.60 | 292.80 | 280.60 | 284.50 | 284.50 | 1.39% | 19,984 |
| Dec 1, 2025 | 288.70 | 290.00 | 275.00 | 280.60 | 280.60 | -2.81% | 10,883 |
| Nov 30, 2025 | 275.80 | 294.90 | 275.80 | 288.70 | 288.70 | 4.68% | 13,282 |
| Nov 27, 2025 | 273.00 | 295.00 | 271.00 | 275.80 | 275.80 | 6.40% | 215,249 |
| Nov 26, 2025 | 262.10 | 260.10 | 250.60 | 259.20 | 259.20 | -1.11% | 2,733 |
| Nov 25, 2025 | 261.80 | 263.00 | 259.10 | 262.10 | 262.10 | 0.11% | 217 |
| Nov 24, 2025 | 260.90 | 263.00 | 260.90 | 261.80 | 261.80 | 0.34% | 642 |
| Nov 23, 2025 | 260.80 | 261.50 | 261.50 | 260.90 | 260.90 | 0.04% | 76 |