SHL Telemedicine Ltd. (SHLT)
NASDAQ: SHLT · Real-Time Price · USD
2.699
-0.001 (-0.04%)
Nov 21, 2024, 9:54 AM EST - Market open

SHL Telemedicine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20243.463.463.333.413.41-3.67%1,544
Sep 25, 20243.413.603.393.543.540.14%6,269
Sep 24, 20243.483.603.403.543.54-0.42%4,390
Sep 23, 20243.453.743.453.553.55-4.05%5,240
Sep 20, 20243.703.703.703.703.70-86
Sep 19, 20243.703.703.703.703.70-1.33%225
Sep 18, 20243.753.753.533.753.752.74%3,287
Sep 17, 20243.403.703.363.653.65-5,131
Sep 16, 20243.623.993.503.653.65-4.95%7,942
Sep 13, 20243.443.843.373.843.845.49%5,927
Sep 12, 20243.353.703.343.643.646.43%4,692
Sep 11, 20243.603.643.273.423.42-2.29%6,609
Sep 10, 20243.463.683.263.503.507.36%5,601
Sep 9, 20243.263.263.263.263.26-32
Sep 6, 20243.213.433.203.263.260.62%5,525
Sep 5, 20243.243.243.243.243.24-7.43%590
Sep 4, 20243.503.503.503.503.50-39
Sep 3, 20243.803.903.403.503.50-8.85%3,525
Aug 30, 20243.843.843.843.843.846.37%301
Aug 29, 20243.583.623.413.613.617.76%7,500
Aug 28, 20243.353.353.353.353.35-67
Aug 27, 20243.523.523.353.353.35-9.46%2,913
Aug 26, 20243.703.703.703.703.708.19%2,861
Aug 23, 20243.423.423.423.423.42-12
Aug 22, 20243.423.423.423.423.42-3.39%378
Aug 21, 20243.863.983.543.543.54-6.32%7,203
Aug 20, 20243.783.783.783.783.782.14%200
Aug 19, 20243.993.993.703.703.70-4.64%3,179
Aug 16, 20243.883.883.883.883.88-39
Aug 15, 20243.883.883.883.883.88-17
Aug 14, 20243.883.883.883.883.88-4
Aug 13, 20243.883.883.883.883.88-10
Aug 12, 20244.074.073.703.883.88-9.35%722
Aug 9, 20244.284.284.284.284.281.90%213
Aug 8, 20244.104.203.944.204.20-5.32%1,342
Aug 7, 20244.444.444.444.444.44-59
Aug 6, 20244.454.454.444.444.449.50%474
Aug 5, 20244.094.094.054.054.05-0.22%1,148
Aug 2, 20244.064.064.064.064.06-41
Aug 1, 20244.064.064.064.064.06-19
Jul 31, 20244.144.144.064.064.06-8.14%907
Jul 30, 20244.424.424.424.424.42-6
Jul 29, 20244.424.424.424.424.42-101
Jul 26, 20244.424.424.424.424.42-96
Jul 25, 20244.424.424.424.424.420.91%496
Jul 24, 20244.384.384.384.384.38-9
Jul 23, 20244.464.464.384.384.38-9.32%633
Jul 22, 20244.834.834.834.834.832.22%283
Jul 19, 20244.734.734.734.734.73-0.53%375
Jul 18, 20244.754.754.754.754.75-474
Jul 17, 20244.754.754.754.754.75-13
Jul 16, 20244.754.754.754.754.75-1,144
Jul 15, 20244.754.754.754.754.75-429
Jul 12, 20244.885.004.744.754.753.26%2,132
Jul 11, 20244.464.604.464.604.60-6.69%656
Jul 10, 20244.574.934.454.934.937.88%608
Jul 9, 20245.095.094.224.574.57-10.22%8,543
Jul 8, 20245.095.095.095.095.09-513
Jul 5, 20245.095.095.095.095.09-398
Jul 3, 20245.095.095.095.095.09-17
Jul 2, 20245.095.095.095.095.09-0.14%355