Seach Medical Group Ltd (TLV:SEMG)
Israel · Delayed Price · Currency is ILS · Price in ILA 269.30
-0.20 (-0.07%)
Aug 11, 2026, 5:24 PM IDT
Seach Medical Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |