Seach Medical Group Ltd (TLV:SEMG)
Israel · Delayed Price · Currency is ILS · Price in ILA 278.00
+10.80 (4.04%)
Sep 29, 2026, 2:24 PM IDT
Seach Medical Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 267.20 | 278.90 | 267.20 | 278.90 | - | 4.38% | 501 |
| Sep 28, 2026 | 261.80 | 269.20 | 257.20 | 267.20 | 267.20 | 2.06% | 5,599 |
| Sep 24, 2026 | 263.90 | 270.00 | 256.00 | 261.80 | 261.80 | -0.80% | 2,883 |
| Sep 23, 2026 | 256.70 | 268.10 | 255.30 | 263.90 | 263.90 | 2.80% | 1,935 |
| Sep 22, 2026 | 270.00 | 269.60 | 250.00 | 256.70 | 256.70 | -4.93% | 11,300 |
| Sep 17, 2026 | 271.90 | 270.00 | 270.00 | 270.00 | 270.00 | -0.70% | 900 |
| Sep 16, 2026 | 270.60 | 278.90 | 270.00 | 271.90 | 271.90 | 0.48% | 4,606 |
| Sep 15, 2026 | 261.60 | 273.90 | 270.00 | 270.60 | 270.60 | 3.44% | 1,525 |
| Sep 14, 2026 | 261.40 | 269.80 | 250.10 | 261.60 | 261.60 | 0.08% | 749 |
| Sep 10, 2026 | 260.00 | 269.80 | 260.00 | 261.40 | 261.40 | 0.15% | 24,150 |
| Sep 9, 2026 | 264.00 | 264.00 | 261.00 | 261.00 | 261.00 | -1.14% | 14,189 |
| Sep 8, 2026 | 272.80 | 265.20 | 263.30 | 264.00 | 264.00 | -3.23% | 20,990 |
| Sep 7, 2026 | 265.40 | 275.30 | 264.50 | 272.80 | 272.80 | 2.79% | 3,520 |
| Sep 4, 2026 | 273.20 | 273.20 | 264.00 | 265.40 | 265.40 | -2.86% | 7,625 |
| Sep 3, 2026 | 275.00 | 275.00 | 270.70 | 273.20 | 273.20 | -0.65% | 10,128 |
| Sep 2, 2026 | 275.20 | 275.10 | 274.90 | 275.00 | 275.00 | -0.07% | 3,652 |
| Sep 1, 2026 | 275.30 | 275.30 | 265.10 | 275.20 | 275.20 | -0.04% | 7,499 |
| Aug 31, 2026 | 283.20 | 278.90 | 271.40 | 275.30 | 275.30 | -2.79% | 11,573 |
| Aug 28, 2026 | 283.30 | 283.30 | 274.80 | 283.20 | 283.20 | 1.07% | 5,407 |
| Aug 27, 2026 | 273.80 | 283.90 | 279.80 | 280.20 | 280.20 | 2.34% | 3,214 |
| Aug 26, 2026 | 275.60 | 274.70 | 272.00 | 273.80 | 273.80 | -0.65% | 22,161 |
| Aug 25, 2026 | 271.00 | 278.60 | 271.00 | 275.60 | 275.60 | 1.70% | 52,652 |
| Aug 24, 2026 | 279.10 | 280.00 | 268.00 | 271.00 | 271.00 | -2.90% | 4,868 |
| Aug 21, 2026 | 277.20 | 280.00 | 280.00 | 279.10 | 279.10 | 0.69% | 503 |
| Aug 20, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | - | 7 |
| Aug 19, 2026 | 277.40 | 263.50 | 263.50 | 277.20 | 277.20 | -0.07% | 11 |
| Aug 18, 2026 | 275.90 | 283.90 | 268.00 | 277.40 | 277.40 | 0.54% | 2,138 |
| Aug 17, 2026 | 276.00 | 284.90 | 265.10 | 275.90 | 275.90 | -0.04% | 9,057 |
| Aug 14, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | 3,280 |
| Aug 13, 2026 | 261.20 | 289.50 | 276.00 | 276.00 | 276.00 | 5.67% | 20,685 |
| Aug 12, 2026 | 269.30 | 269.30 | 260.00 | 261.20 | 261.20 | -3.01% | 25,067 |
| Aug 11, 2026 | 269.50 | 269.50 | 269.00 | 269.30 | 269.30 | -0.07% | 15,974 |
| Aug 10, 2026 | 267.50 | 277.90 | 267.50 | 269.50 | 269.50 | 0.75% | 488 |
| Aug 7, 2026 | 260.10 | 268.00 | 260.10 | 267.50 | 267.50 | 2.85% | 1,080 |
| Aug 6, 2026 | 271.10 | 260.10 | 260.10 | 260.10 | 260.10 | -4.06% | 1,531 |
| Aug 5, 2026 | 272.10 | 286.90 | 265.80 | 271.10 | 271.10 | -0.37% | 4,902 |
| Aug 4, 2026 | 274.70 | 289.00 | 265.80 | 272.10 | 272.10 | -0.95% | 23,729 |
| Aug 3, 2026 | 274.00 | 276.00 | 266.00 | 274.70 | 274.70 | 0.26% | 302 |
| Jul 31, 2026 | 271.30 | 274.00 | 274.00 | 274.00 | 274.00 | 1.00% | 4,054 |
| Jul 30, 2026 | 271.30 | 271.30 | 271.30 | 271.30 | 271.30 | - | 17 |
| Jul 29, 2026 | 271.80 | 274.00 | 262.00 | 271.30 | 271.30 | -0.18% | 2,608 |
| Jul 28, 2026 | 271.80 | 274.00 | 260.70 | 271.80 | 271.80 | 0.82% | 10,735 |
| Jul 27, 2026 | 269.40 | 273.50 | 260.00 | 269.60 | 269.60 | 0.07% | 2,395 |
| Jul 24, 2026 | 269.40 | 269.40 | 269.40 | 269.40 | 269.40 | - | 1,030 |
| Jul 22, 2026 | 268.00 | 274.00 | 269.00 | 269.40 | 269.40 | 0.52% | 11,589 |
| Jul 21, 2026 | 267.90 | 268.00 | 259.00 | 268.00 | 268.00 | 0.04% | 3,016 |
| Jul 20, 2026 | 268.00 | 268.00 | 251.00 | 267.90 | 267.90 | -0.04% | 1,095 |
| 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 |