Seach Medical Group Ltd (TLV:SEMG)
Israel · Delayed Price · Currency is ILS · Price in ILA 220.10
0.00 (0.00%)
Jun 4, 2026, 4:35 PM IDT
Seach Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 221.80 | 221.80 | 210.30 | 215.00 | 215.00 | -1.96% | 38,889 |
| May 5, 2026 | 229.60 | 230.00 | 217.00 | 219.30 | 219.30 | -4.49% | 42,376 |
| May 4, 2026 | 240.20 | 260.00 | 223.20 | 229.60 | 229.60 | -4.65% | 54,673 |
| May 1, 2026 | 250.10 | 251.30 | 228.00 | 240.80 | 240.80 | -3.72% | 15,177 |
| Apr 30, 2026 | 262.80 | 270.60 | 242.10 | 250.10 | 250.10 | -4.83% | 47,283 |
| Apr 29, 2026 | 263.80 | 267.20 | 260.00 | 262.80 | 262.80 | -0.38% | 13,498 |
| Apr 28, 2026 | 270.60 | 281.80 | 252.60 | 263.80 | 263.80 | -2.51% | 25,678 |
| Apr 27, 2026 | 277.60 | 277.60 | 265.50 | 270.60 | 270.60 | -2.52% | 52,611 |
| Apr 24, 2026 | 277.60 | 277.60 | 272.00 | 277.60 | 277.60 | - | 4,325 |
| Apr 23, 2026 | 284.00 | 284.00 | 270.00 | 277.60 | 277.60 | -0.36% | 4,653 |
| Apr 20, 2026 | 264.30 | 278.80 | 278.40 | 278.60 | 278.60 | 5.41% | 3,148 |
| Apr 17, 2026 | 279.20 | 268.50 | 264.00 | 264.30 | 264.30 | -5.34% | 23,129 |
| Apr 16, 2026 | 281.10 | 283.00 | 267.10 | 279.20 | 279.20 | -0.68% | 2,006 |
| Apr 15, 2026 | 278.10 | 283.80 | 280.00 | 281.10 | 281.10 | 1.08% | 2,841 |
| Apr 14, 2026 | 266.00 | 284.00 | 260.60 | 278.10 | 278.10 | 4.55% | 7,158 |
| Apr 13, 2026 | 267.20 | 267.20 | 266.00 | 266.00 | 266.00 | -0.45% | 920 |
| Apr 10, 2026 | 251.60 | 269.00 | 260.00 | 267.20 | 267.20 | 6.20% | 12,601 |
| Apr 9, 2026 | 241.90 | 259.90 | 242.00 | 251.60 | 251.60 | 4.01% | 8,835 |
| Apr 6, 2026 | 267.00 | 275.90 | 255.20 | 259.90 | 241.90 | -2.66% | 13,157 |
| Apr 3, 2026 | 266.50 | 268.00 | 266.50 | 267.00 | 248.51 | 0.19% | 12,549 |
| Mar 31, 2026 | 277.40 | 276.00 | 264.00 | 266.50 | 248.04 | -3.93% | 40,329 |
| Mar 30, 2026 | 280.00 | 285.50 | 275.30 | 277.40 | 258.19 | -3.18% | 20,662 |
| Mar 27, 2026 | 290.00 | 290.00 | 284.00 | 286.50 | 266.66 | 0.46% | 8,023 |
| Mar 26, 2026 | 292.00 | 294.00 | 280.00 | 285.20 | 265.45 | -9.49% | 37,217 |
| Mar 25, 2026 | 309.90 | 317.00 | 306.10 | 315.10 | 293.28 | 1.68% | 10,070 |
| Mar 24, 2026 | 317.80 | 310.00 | 308.00 | 309.90 | 288.44 | -2.49% | 2,189 |
| Mar 23, 2026 | 318.80 | 318.00 | 306.10 | 317.80 | 295.79 | -0.31% | 1,919 |
| Mar 20, 2026 | 317.30 | 320.00 | 317.30 | 318.80 | 296.72 | 0.47% | 1,005 |
| Mar 19, 2026 | 316.10 | 320.00 | 315.00 | 317.30 | 295.32 | 0.38% | 209 |
| Mar 18, 2026 | 307.00 | 319.90 | 307.00 | 316.10 | 294.21 | 2.96% | 5,677 |
| Mar 17, 2026 | 315.10 | 307.10 | 307.00 | 307.00 | 285.74 | -2.57% | 4,290 |
| Mar 16, 2026 | 324.20 | 324.20 | 307.00 | 315.10 | 293.28 | -2.02% | 13,210 |