Skip to main content
SHL Telemedicine Ltd. (SHLT)
NASDAQ: SHLT · Real-Time Price · USD
2.340
+0.040 (1.74%)
Feb 20, 2025, 4:00 PM EST - Market closed

SHL Telemedicine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.342.342.342.342.34-16
Feb 20, 20252.422.422.342.342.341.34%1,774
Feb 19, 20252.352.352.312.312.31-0.90%912
Feb 18, 20252.362.402.242.332.332.24%2,822
Feb 14, 20252.282.282.282.282.28-2
Feb 13, 20252.282.282.282.282.284.54%447
Feb 12, 20252.162.482.032.182.18-6.44%20,865
Feb 11, 20252.452.452.282.332.33-2.10%4,476
Feb 10, 20252.702.702.382.382.38-7.75%2,251
Feb 7, 20252.662.812.582.582.58-1.53%7,132
Feb 6, 20252.692.702.622.622.62-0.38%3,238
Feb 5, 20252.632.632.632.632.63-3.31%2,156
Feb 4, 20252.792.842.722.722.723.30%4,232
Feb 3, 20252.792.822.632.632.63-7.55%3,163
Jan 31, 20252.732.852.732.852.850.99%7,212
Jan 30, 20252.822.822.822.822.82-0.70%212
Jan 29, 20252.842.842.842.842.84-570
Jan 28, 20252.842.842.842.842.84-127
Jan 27, 20252.842.842.842.842.844.03%2,344
Jan 24, 20252.902.902.712.732.73-4.21%1,901
Jan 23, 20252.852.852.852.852.85-147
Jan 22, 20252.732.892.702.852.85-1.72%3,088
Jan 21, 20252.722.902.702.902.900.69%6,329
Jan 17, 20252.832.882.722.882.881.77%671
Jan 16, 20252.792.882.702.832.83-568
Jan 15, 20252.702.912.692.832.831.07%4,033
Jan 14, 20252.872.982.712.802.80-3.45%4,758
Jan 13, 20252.853.212.712.902.90-8,681
Jan 10, 20252.853.102.852.902.900.69%7,233
Jan 8, 20252.832.902.702.882.880.70%5,805
Jan 7, 20252.712.892.712.862.86-3.05%5,005
Jan 6, 20252.672.952.672.952.952.79%2,665
Jan 3, 20252.872.872.862.872.871.59%1,688
Jan 2, 20252.792.922.662.832.836.60%1,698
Dec 31, 20242.712.882.652.652.65-2.57%7,122
Dec 30, 20242.742.992.722.722.72-10.23%24,358
Dec 27, 20243.033.033.033.033.03-2.26%761
Dec 26, 20242.903.102.903.103.103.16%1,324
Dec 24, 20242.903.022.903.013.01-3.06%937
Dec 23, 20243.033.153.033.103.102.21%4,081
Dec 20, 20242.933.192.913.033.031.10%6,056
Dec 19, 20242.943.002.943.003.00-0.70%2,710
Dec 18, 20243.043.392.953.023.02-13.69%36,027
Dec 17, 20242.783.872.673.503.5023.67%109,012
Dec 16, 20242.642.942.642.832.83-5.67%6,539
Dec 13, 20242.933.002.563.003.00-5.66%33,060
Dec 12, 20242.783.222.773.183.18-7.02%72,230
Dec 11, 20242.713.442.563.423.4227.85%845,329
Dec 10, 20242.682.682.682.682.68-0.56%513
Dec 9, 20242.692.692.692.692.69-4,628
Dec 6, 20242.692.692.692.692.69-0.37%233
Dec 5, 20242.632.702.592.702.70-4.29%7,875
Dec 4, 20242.822.822.822.822.82-57
Dec 3, 20242.822.822.822.822.82-142
Dec 2, 20242.642.822.612.822.82-0.67%6,484
Nov 29, 20242.842.842.842.842.843.27%232
Nov 27, 20242.752.752.752.752.75-3.51%275
Nov 26, 20242.862.862.852.852.85-10.09%2,281
Nov 25, 20242.853.192.703.173.1711.23%6,267
Nov 22, 20242.702.932.702.852.855.59%9,858
Nov 21, 20242.702.702.702.702.70-0.77%175
Nov 20, 20242.632.722.632.722.721.12%4,614
Nov 19, 20242.692.692.692.692.69-5.32%711
Nov 18, 20242.832.842.802.842.84-0.32%3,801
Nov 15, 20242.852.972.802.852.851.06%2,585
Nov 14, 20242.802.822.802.822.825.62%3,880
Nov 13, 20242.752.752.672.672.67-4.64%4,905
Nov 12, 20243.003.002.802.802.80-3.11%5,513
Nov 11, 20242.882.902.862.892.89-4.65%4,479
Nov 8, 20243.043.042.843.033.031.85%10,235
Nov 7, 20242.753.002.752.982.989.01%2,064
Nov 6, 20242.732.732.732.732.73-41
Nov 5, 20242.712.822.712.732.730.55%6,002
Nov 4, 20242.652.782.652.722.723.63%1,247
Nov 1, 20242.602.902.542.622.62-9.66%10,728
Oct 31, 20242.802.902.802.902.905.07%676
Oct 30, 20242.732.942.722.762.762.22%7,140
Oct 29, 20242.702.702.702.702.70-5.73%454
Oct 28, 20242.642.892.642.862.863.39%6,677
Oct 25, 20242.702.852.702.772.77-4.65%1,877
Oct 24, 20242.912.912.912.912.910.87%233
Oct 23, 20243.023.022.862.882.88-1.71%1,571
Oct 22, 20242.902.982.902.932.937.72%1,233
Oct 21, 20242.722.722.722.722.72-3.20%703
Oct 18, 20242.802.812.802.812.812.18%1,175
Oct 17, 20242.732.842.732.752.75-5.50%940
Oct 16, 20242.682.912.602.912.912.11%6,683
Oct 15, 20242.632.872.632.852.85-4.04%7,818
Oct 14, 20242.992.992.972.972.971.37%1,210
Oct 11, 20242.802.932.802.932.936.16%5,136
Oct 10, 20242.902.902.622.762.76-0.36%6,291
Oct 9, 20242.612.842.612.772.77-1.42%6,254
Oct 8, 20242.792.812.702.812.81-3.93%1,216
Oct 7, 20243.113.112.682.932.93-14.22%5,978
Oct 4, 20243.413.413.413.413.41-31
Oct 3, 20243.343.563.263.413.41-1.16%8,474
Oct 2, 20243.453.453.453.453.45-112
Oct 1, 20243.303.503.273.453.452.68%8,286
Sep 30, 20243.333.403.263.363.36-4.82%9,059
Sep 27, 20243.453.533.453.533.533.52%412