Seach Medical Group Ltd (TLV:SEMG)
Israel · Delayed Price · Currency is ILS · Price in ILA 268.00
-0.70 (-0.26%)
Jul 17, 2026, 1:04 PM IDT
Seach Medical Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 268.70 | 268.20 | 268.00 | 268.00 | 268.00 | -0.26% | 13,398 |
| Jul 16, 2026 | 267.00 | 272.50 | 267.90 | 268.70 | 268.70 | 0.64% | 15,697 |
| Jul 15, 2026 | 262.30 | 267.90 | 263.00 | 267.00 | 267.00 | 1.79% | 1,051 |
| Jul 14, 2026 | 260.00 | 264.00 | 260.00 | 262.30 | 262.30 | 0.92% | 22,099 |
| Jul 13, 2026 | 258.80 | 264.00 | 258.80 | 259.90 | 259.90 | 0.43% | 7,347 |
| Jul 10, 2026 | 259.10 | 245.20 | 245.20 | 258.80 | 258.80 | -0.12% | 19 |
| Jul 9, 2026 | 258.60 | 259.50 | 259.50 | 259.10 | 259.10 | 0.19% | 424 |
| Jul 8, 2026 | 255.10 | 259.90 | 258.80 | 258.60 | 258.60 | 1.37% | 704 |
| Jul 7, 2026 | 252.40 | 266.00 | 249.00 | 255.10 | 255.10 | 1.07% | 6,880 |
| Jul 6, 2026 | 255.80 | 255.80 | 247.00 | 252.40 | 252.40 | -1.33% | 821 |
| Jul 3, 2026 | 247.10 | 259.90 | 247.00 | 255.80 | 255.80 | 3.52% | 703 |
| Jul 2, 2026 | 246.80 | 247.40 | 247.00 | 247.10 | 247.10 | 0.12% | 6,931 |
| Jul 1, 2026 | 247.90 | 249.90 | 243.10 | 246.80 | 246.80 | -0.44% | 1,974 |
| Jun 30, 2026 | 245.10 | 261.30 | 241.00 | 247.90 | 247.90 | 1.14% | 7,686 |
| Jun 29, 2026 | 248.40 | 247.80 | 244.00 | 245.10 | 245.10 | -1.33% | 6,653 |
| Jun 26, 2026 | 249.20 | 243.00 | 243.00 | 248.40 | 248.40 | -0.32% | 104 |
| Jun 25, 2026 | 243.60 | 260.00 | 243.60 | 249.20 | 249.20 | 2.30% | 327 |
| Jun 24, 2026 | 250.50 | 257.10 | 230.00 | 243.60 | 243.60 | -2.75% | 30,420 |
| Jun 23, 2026 | 248.10 | 252.10 | 230.00 | 250.50 | 250.50 | 0.97% | 10,475 |
| Jun 22, 2026 | 250.50 | 259.30 | 230.10 | 248.10 | 248.10 | -0.96% | 6,910 |
| Jun 19, 2026 | 254.70 | 267.90 | 240.00 | 250.50 | 250.50 | -1.65% | 17,366 |
| Jun 18, 2026 | 256.90 | 267.00 | 252.00 | 254.70 | 254.70 | -0.86% | 3,074 |
| Jun 17, 2026 | 261.80 | 268.90 | 252.00 | 256.90 | 256.90 | -1.87% | 5,240 |
| Jun 16, 2026 | 261.40 | 269.90 | 250.00 | 261.80 | 261.80 | 0.15% | 1,854 |
| Jun 15, 2026 | 244.90 | 277.70 | 243.00 | 261.40 | 261.40 | 6.74% | 21,338 |
| Jun 12, 2026 | 240.00 | 249.50 | 242.60 | 244.90 | 244.90 | 2.04% | 445 |
| Jun 11, 2026 | 236.20 | 249.10 | 236.20 | 240.00 | 240.00 | 1.61% | 54,749 |
| Jun 10, 2026 | 225.80 | 248.60 | 225.90 | 236.20 | 236.20 | 4.61% | 2,239 |
| Jun 9, 2026 | 220.30 | 233.30 | 225.00 | 225.80 | 225.80 | 2.50% | 4,415 |
| Jun 8, 2026 | 234.00 | 235.00 | 218.00 | 220.30 | 220.30 | -5.85% | 23,456 |
| Jun 5, 2026 | 220.00 | 234.40 | 234.00 | 234.00 | 234.00 | 6.36% | 4,006 |
| Jun 4, 2026 | 220.10 | 220.10 | 218.00 | 220.00 | 220.00 | -0.05% | 41,640 |
| Jun 3, 2026 | 234.50 | 246.00 | 217.10 | 220.10 | 220.10 | -6.14% | 27,138 |
| Jun 2, 2026 | 247.50 | 247.50 | 214.70 | 234.50 | 234.50 | -5.25% | 26,717 |
| Jun 1, 2026 | 256.00 | 256.00 | 241.80 | 247.50 | 247.50 | -3.32% | 45,495 |
| May 29, 2026 | 258.50 | 266.40 | 256.00 | 256.00 | 256.00 | -0.97% | 69,347 |
| May 28, 2026 | 256.00 | 266.40 | 256.00 | 258.50 | 258.50 | 0.70% | 5,237 |
| May 27, 2026 | 253.10 | 257.00 | 250.00 | 256.70 | 256.70 | 1.42% | 8,082 |
| May 26, 2026 | 258.00 | 256.50 | 250.00 | 253.10 | 253.10 | -1.90% | 14,727 |
| May 25, 2026 | 259.10 | 264.00 | 250.00 | 258.00 | 258.00 | -0.42% | 705 |
| May 20, 2026 | 260.30 | 230.10 | 230.10 | 259.10 | 259.10 | -0.46% | 31 |
| May 19, 2026 | 251.10 | 266.80 | 226.00 | 260.30 | 260.30 | 3.66% | 3,989 |
| May 18, 2026 | 246.40 | 258.00 | 233.00 | 251.10 | 251.10 | 1.91% | 1,732 |
| May 15, 2026 | 226.70 | 255.00 | 240.00 | 246.40 | 246.40 | 8.69% | 1,676 |
| May 14, 2026 | 225.00 | 249.90 | 225.00 | 226.70 | 226.70 | 4.23% | 2,334 |
| May 13, 2026 | 226.40 | 226.40 | 216.00 | 217.50 | 217.50 | -3.93% | 31,926 |
| May 12, 2026 | 226.50 | 218.00 | 218.00 | 226.40 | 226.40 | -0.04% | 13 |
| May 11, 2026 | 230.00 | 236.00 | 215.10 | 226.50 | 226.50 | -4.03% | 34,260 |
| May 8, 2026 | 226.60 | 236.90 | 235.00 | 236.00 | 236.00 | 4.15% | 4,556 |
| May 7, 2026 | 215.00 | 230.90 | 220.00 | 226.60 | 226.60 | 5.40% | 27,432 |