Seach Medical Group Ltd (TLV:SEMG)
Israel · Delayed Price · Currency is ILS · Price in ILA 289.90
+1.50 (0.52%)
At close: Jan 9, 2026
Seach Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 263.00 | 263.00 | 258.00 | 260.80 | 260.80 | -0.84% | 1,803 |
| Nov 19, 2025 | 266.00 | 269.80 | 251.10 | 263.00 | 263.00 | -1.13% | 1,751 |
| Nov 18, 2025 | 263.20 | 270.90 | 270.90 | 266.00 | 266.00 | 1.06% | 254 |
| Nov 17, 2025 | 255.40 | 269.90 | 269.90 | 263.20 | 263.20 | 3.05% | 380 |
| Nov 16, 2025 | 267.90 | 267.30 | 250.00 | 255.40 | 255.40 | -4.67% | 6,653 |
| Nov 13, 2025 | 268.60 | 268.60 | 264.50 | 267.90 | 267.90 | -0.26% | 293 |
| Nov 12, 2025 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | - | 2,614 |
| Nov 11, 2025 | 268.10 | 271.90 | 268.10 | 268.60 | 268.60 | 0.19% | 2,128 |
| Nov 10, 2025 | 264.40 | 274.80 | 274.80 | 268.10 | 268.10 | 1.40% | 250 |
| Nov 9, 2025 | 272.40 | 281.00 | 263.10 | 264.40 | 264.40 | -2.94% | 2,853 |
| Nov 6, 2025 | 281.60 | 276.00 | 272.30 | 272.40 | 272.40 | -3.27% | 12,657 |
| Nov 5, 2025 | 282.00 | 273.10 | 273.10 | 281.60 | 281.60 | -0.14% | 33 |
| Nov 4, 2025 | 282.10 | 274.00 | 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 |