Seach Medical Group Ltd (TLV:SEMG)
Israel · Delayed Price · Currency is ILS · Price in ILA 282.30
+12.10 (4.48%)
Aug 14, 2025, 5:24 PM IDT
Seach Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 270.20 | 282.30 | 270.20 | 282.30 | 282.30 | 4.48% | 665 |
| Aug 13, 2025 | 278.50 | 278.50 | 270.00 | 270.20 | 270.20 | -2.98% | 55,544 |
| Aug 12, 2025 | 269.80 | 287.00 | 269.80 | 278.50 | 278.50 | 3.22% | 15,096 |
| Aug 11, 2025 | 268.90 | 270.60 | 268.90 | 269.80 | 269.80 | 0.33% | 455 |
| Aug 10, 2025 | 269.20 | 269.20 | 266.90 | 268.90 | 268.90 | -0.11% | 58,547 |
| Aug 7, 2025 | 270.20 | 276.80 | 267.50 | 269.20 | 269.20 | -0.37% | 1,326 |
| Aug 6, 2025 | 272.80 | 272.80 | 270.00 | 270.20 | 270.20 | -0.95% | 4,872 |
| Aug 5, 2025 | 273.50 | 273.50 | 271.30 | 272.80 | 272.80 | -0.26% | 1,148 |
| Aug 4, 2025 | 273.60 | 273.60 | 272.50 | 273.50 | 273.50 | -0.04% | 49 |
| Jul 31, 2025 | 273.60 | 273.70 | 273.60 | 273.60 | 273.60 | - | 259 |
| Jul 30, 2025 | 270.80 | 278.90 | 270.80 | 273.60 | 273.60 | 1.03% | 1,045 |
| Jul 29, 2025 | 272.60 | 281.30 | 270.00 | 270.80 | 270.80 | -0.66% | 2,928 |
| Jul 28, 2025 | 273.30 | 281.90 | 270.20 | 272.60 | 272.60 | -0.26% | 2,636 |
| Jul 27, 2025 | 273.40 | 280.00 | 270.20 | 273.30 | 273.30 | -0.04% | 10,073 |
| Jul 24, 2025 | 272.60 | 282.70 | 270.30 | 273.40 | 273.40 | 0.29% | 2,205 |
| Jul 23, 2025 | 274.20 | 283.90 | 272.00 | 272.60 | 272.60 | -0.58% | 26,698 |
| Jul 22, 2025 | 273.30 | 277.60 | 270.00 | 274.20 | 274.20 | 0.33% | 4,979 |
| Jul 21, 2025 | 264.40 | 283.90 | 264.40 | 273.30 | 273.30 | 3.37% | 2,449 |
| Jul 20, 2025 | 281.80 | 281.80 | 260.10 | 264.40 | 264.40 | -6.17% | 30,881 |
| Jul 17, 2025 | 285.60 | 285.60 | 272.00 | 281.80 | 281.80 | -1.33% | 714 |
| Jul 16, 2025 | 282.70 | 286.10 | 282.70 | 285.60 | 285.60 | 1.03% | 2,058 |
| Jul 15, 2025 | 285.40 | 286.10 | 273.10 | 282.70 | 282.70 | -0.95% | 1,427 |
| Jul 14, 2025 | 285.00 | 286.00 | 279.40 | 285.40 | 285.40 | 2.15% | 3,522 |
| Jul 13, 2025 | 285.00 | 285.00 | 270.00 | 279.40 | 279.40 | 1.64% | 10,431 |
| Jul 10, 2025 | 278.00 | 278.00 | 274.00 | 274.90 | 274.90 | 0.51% | 4,495 |
| Jul 9, 2025 | 266.80 | 276.50 | 266.80 | 273.50 | 273.50 | 2.51% | 1,392 |
| Jul 8, 2025 | 276.00 | 276.00 | 260.00 | 266.80 | 266.80 | -3.33% | 19,404 |
| Jul 7, 2025 | 267.10 | 287.60 | 267.10 | 276.00 | 276.00 | 3.33% | 5,057 |
| Jul 6, 2025 | 276.50 | 276.50 | 266.10 | 267.10 | 267.10 | -3.40% | 2,843 |
| Jul 3, 2025 | 276.50 | 290.00 | 272.00 | 276.50 | 276.50 | - | 13,240 |
| Jul 2, 2025 | 280.80 | 291.70 | 264.60 | 276.50 | 276.50 | -1.53% | 16,971 |
| Jul 1, 2025 | 276.70 | 283.40 | 276.70 | 280.80 | 280.80 | 1.48% | 7,615 |
| Jun 30, 2025 | 288.00 | 288.00 | 273.60 | 276.70 | 276.70 | -3.25% | 7,983 |
| Jun 29, 2025 | 293.00 | 293.00 | 270.00 | 286.00 | 286.00 | -2.09% | 54,777 |
| Jun 26, 2025 | 292.10 | 292.10 | 292.00 | 292.10 | 292.10 | - | 5,507 |
| Jun 25, 2025 | 292.10 | 292.10 | 292.10 | 292.10 | 292.10 | - | 28 |
| Jun 24, 2025 | 293.00 | 293.00 | 292.10 | 292.10 | 292.10 | - | 19,433 |
| Jun 23, 2025 | 292.20 | 292.80 | 281.50 | 292.10 | 292.10 | -0.03% | 1,953 |
| Jun 22, 2025 | 292.60 | 292.60 | 289.60 | 292.20 | 292.20 | 0.90% | 7,009 |
| Jun 19, 2025 | 292.60 | 292.60 | 281.50 | 289.60 | 289.60 | 2.91% | 2,027 |
| Jun 18, 2025 | 290.30 | 290.30 | 277.50 | 281.40 | 281.40 | -3.07% | 11,405 |
| Jun 17, 2025 | 285.00 | 293.80 | 285.00 | 290.30 | 290.30 | 1.72% | 7,471 |
| Jun 16, 2025 | 284.00 | 288.00 | 278.00 | 285.40 | 285.40 | 0.49% | 9,398 |
| Jun 15, 2025 | 286.80 | 286.80 | 279.10 | 284.00 | 284.00 | -0.98% | 3,220 |
| Jun 12, 2025 | 277.80 | 294.90 | 277.70 | 286.80 | 286.80 | 0.77% | 20,733 |
| Jun 11, 2025 | 280.00 | 285.40 | 277.80 | 284.60 | 284.60 | 1.64% | 29,094 |
| Jun 10, 2025 | 278.10 | 280.90 | 278.10 | 280.00 | 280.00 | 0.68% | 22,248 |
| Jun 9, 2025 | 276.90 | 278.10 | 276.90 | 278.10 | 278.10 | 0.43% | 3,796 |
| Jun 8, 2025 | 280.00 | 280.00 | 276.90 | 276.90 | 276.90 | 0.07% | 42 |
| Jun 5, 2025 | 276.50 | 277.00 | 276.00 | 276.70 | 276.70 | 0.07% | 16,527 |