Seach Medical Group Ltd (TLV:SEMG)
Israel · Delayed Price · Currency is ILS · Price in ILA 321.60
+4.40 (1.39%)
At close: Mar 13, 2026
Seach Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |