Seach Medical Group Ltd (TLV:SEMG)
Israel · Delayed Price · Currency is ILS · Price in ILA 267.00
+0.50 (0.19%)
Apr 3, 2026, 1:49 PM IDT
Seach Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 266.50 | 268.00 | 266.50 | 267.00 | 267.00 | 0.19% | 12,549 |
| Mar 31, 2026 | 277.40 | 276.00 | 264.00 | 266.50 | 266.50 | -3.93% | 40,329 |
| Mar 30, 2026 | 280.00 | 285.50 | 275.30 | 277.40 | 277.40 | -3.18% | 20,662 |
| Mar 27, 2026 | 290.00 | 290.00 | 284.00 | 286.50 | 286.50 | 0.46% | 8,023 |
| Mar 26, 2026 | 292.00 | 294.00 | 280.00 | 285.20 | 285.20 | -9.49% | 37,217 |
| Mar 25, 2026 | 309.90 | 317.00 | 306.10 | 315.10 | 315.10 | 1.68% | 10,070 |
| Mar 24, 2026 | 317.80 | 310.00 | 308.00 | 309.90 | 309.90 | -2.49% | 2,189 |
| Mar 23, 2026 | 318.80 | 318.00 | 306.10 | 317.80 | 317.80 | -0.31% | 1,919 |
| Mar 20, 2026 | 317.30 | 320.00 | 317.30 | 318.80 | 318.80 | 0.47% | 1,005 |
| Mar 19, 2026 | 316.10 | 320.00 | 315.00 | 317.30 | 317.30 | 0.38% | 209 |
| Mar 18, 2026 | 307.00 | 319.90 | 307.00 | 316.10 | 316.10 | 2.96% | 5,677 |
| Mar 17, 2026 | 315.10 | 307.10 | 307.00 | 307.00 | 307.00 | -2.57% | 4,290 |
| Mar 16, 2026 | 324.20 | 324.20 | 307.00 | 315.10 | 315.10 | -2.02% | 13,210 |
| Mar 13, 2026 | 317.20 | 326.80 | 313.10 | 321.60 | 321.60 | 1.39% | 454 |
| Mar 12, 2026 | 320.30 | 320.00 | 317.00 | 317.20 | 317.20 | -0.97% | 9,099 |
| Mar 11, 2026 | 334.50 | 328.00 | 317.00 | 320.30 | 320.30 | -4.25% | 19,056 |
| Mar 10, 2026 | 328.80 | 334.90 | 323.00 | 334.50 | 334.50 | 1.73% | 1,560 |
| Mar 9, 2026 | 327.00 | 334.90 | 320.00 | 328.80 | 328.80 | 0.55% | 3,968 |
| Mar 6, 2026 | 327.70 | 327.70 | 325.00 | 327.00 | 327.00 | -0.21% | 4,537 |
| Mar 5, 2026 | 327.80 | 327.80 | 327.00 | 327.70 | 327.70 | -0.03% | 27,815 |
| Mar 4, 2026 | 327.30 | 330.00 | 317.00 | 327.80 | 327.80 | 0.15% | 530 |
| Mar 2, 2026 | 315.70 | 333.00 | 310.60 | 327.30 | 327.30 | 3.67% | 7,122 |
| Feb 27, 2026 | 315.50 | 316.30 | 307.20 | 315.70 | 315.70 | 0.06% | 3,147 |
| Feb 26, 2026 | 316.40 | 307.20 | 307.20 | 315.50 | 315.50 | -0.28% | 63 |
| Feb 25, 2026 | 314.90 | 320.00 | 317.00 | 316.40 | 316.40 | 0.48% | 223 |
| Feb 24, 2026 | 334.90 | 334.90 | 308.10 | 314.90 | 314.90 | -3.20% | 15,128 |
| Feb 23, 2026 | 310.00 | 332.40 | 310.00 | 325.30 | 325.30 | 3.63% | 15,013 |
| Feb 20, 2026 | 312.00 | 315.00 | 312.00 | 313.90 | 313.90 | -0.70% | 4,802 |
| Feb 19, 2026 | 320.10 | 325.90 | 310.10 | 316.10 | 316.10 | -1.25% | 5,764 |
| Feb 18, 2026 | 320.00 | 335.00 | 315.00 | 320.10 | 320.10 | -5.30% | 8,550 |
| Feb 17, 2026 | 328.60 | 340.00 | 329.00 | 338.00 | 338.00 | 2.86% | 6,371 |
| Feb 16, 2026 | 314.40 | 329.00 | 307.00 | 328.60 | 328.60 | 4.52% | 33,142 |
| Feb 13, 2026 | 312.50 | 315.00 | 312.50 | 314.40 | 314.40 | 0.61% | 5,092 |
| Feb 12, 2026 | 304.10 | 327.90 | 305.00 | 312.50 | 312.50 | 2.76% | 21,341 |
| Feb 11, 2026 | 301.60 | 305.00 | 302.00 | 304.10 | 304.10 | 0.83% | 11,977 |
| Feb 10, 2026 | 286.90 | 303.60 | 286.90 | 301.60 | 301.60 | 5.12% | 40,235 |
| Feb 9, 2026 | 287.50 | 297.70 | 287.50 | 286.90 | 286.90 | 0.28% | 50 |
| Feb 6, 2026 | 287.00 | 299.90 | 284.10 | 286.10 | 286.10 | -0.31% | 9,904 |
| Feb 5, 2026 | 291.60 | 301.50 | 284.10 | 287.00 | 287.00 | -1.58% | 23,409 |
| Feb 4, 2026 | 290.40 | 300.00 | 290.00 | 291.60 | 291.60 | 0.41% | 10,416 |
| Feb 3, 2026 | 289.10 | 299.90 | 284.80 | 290.40 | 290.40 | 0.45% | 12,209 |
| Feb 2, 2026 | 300.20 | 300.00 | 288.00 | 289.10 | 289.10 | -3.70% | 28,582 |
| 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 |