SHL Telemedicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	1.90	2.47	1.85	2.20	-	12.82%	13,678
Mar 28, 2025	1.92	2.20	1.92	1.95	1.95	1.35%	2,603
Mar 27, 2025	2.05	2.05	1.90	1.92	1.92	-8.38%	2,072
Mar 26, 2025	2.13	2.15	2.05	2.10	2.10	-5.06%	9,144
Mar 25, 2025	2.15	2.37	2.14	2.21	2.21	-5.87%	12,765
Mar 24, 2025	2.54	2.54	2.23	2.35	2.35	-6.00%	5,334
Mar 21, 2025	2.45	2.50	2.45	2.50	2.50	-3.85%	565
Mar 20, 2025	2.54	2.60	2.30	2.60	2.60	4.00%	6,563
Mar 19, 2025	2.41	2.50	2.41	2.50	2.50	-2.23%	687
Mar 18, 2025	2.34	2.60	2.25	2.56	2.56	6.54%	10,074
Mar 17, 2025	2.42	2.59	2.23	2.40	2.40	-	9,911
Mar 14, 2025	2.25	2.50	2.25	2.40	2.40	-	1,992
Mar 13, 2025	2.59	2.59	2.15	2.40	2.40	-4.95%	30,809
Mar 12, 2025	2.45	2.53	2.45	2.53	2.53	-2.88%	4,320
Mar 11, 2025	2.57	2.60	2.35	2.60	2.60	13.54%	10,672
Mar 10, 2025	2.45	2.50	2.15	2.29	2.29	-4.58%	15,712
Mar 7, 2025	2.39	2.60	2.05	2.40	2.40	6.67%	12,753
Mar 6, 2025	2.39	2.40	2.20	2.25	2.25	-9.31%	2,350
Mar 5, 2025	2.35	2.48	2.22	2.48	2.48	3.37%	828
Mar 4, 2025	2.47	2.50	2.19	2.40	2.40	-4.00%	1,745
Mar 3, 2025	2.50	2.50	2.50	2.50	2.50	-	720
Feb 28, 2025	2.54	2.56	2.43	2.50	2.50	4.47%	1,741
Feb 27, 2025	2.40	2.40	2.31	2.39	2.39	7.79%	2,321
Feb 26, 2025	2.22	2.22	2.22	2.22	2.22	-8.26%	1,120
Feb 25, 2025	2.50	2.50	2.28	2.42	2.42	3.42%	2,085
Feb 24, 2025	2.34	2.34	2.34	2.34	2.34	-	265
Feb 21, 2025	2.34	2.34	2.34	2.34	2.34	-	16
Feb 20, 2025	2.42	2.42	2.34	2.34	2.34	1.34%	1,774
Feb 19, 2025	2.35	2.35	2.31	2.31	2.31	-0.90%	912
Feb 18, 2025	2.36	2.40	2.24	2.33	2.33	2.24%	2,822
Feb 14, 2025	2.28	2.28	2.28	2.28	2.28	-	2
Feb 13, 2025	2.28	2.28	2.28	2.28	2.28	4.54%	447
Feb 12, 2025	2.16	2.48	2.03	2.18	2.18	-6.44%	20,865
Feb 11, 2025	2.45	2.45	2.28	2.33	2.33	-2.10%	4,476
Feb 10, 2025	2.70	2.70	2.38	2.38	2.38	-7.75%	2,251
Feb 7, 2025	2.66	2.81	2.58	2.58	2.58	-1.53%	7,132
Feb 6, 2025	2.69	2.70	2.62	2.62	2.62	-0.38%	3,238
Feb 5, 2025	2.63	2.63	2.63	2.63	2.63	-3.31%	2,156
Feb 4, 2025	2.79	2.84	2.72	2.72	2.72	3.30%	4,232
Feb 3, 2025	2.79	2.82	2.63	2.63	2.63	-7.55%	3,163
Jan 31, 2025	2.73	2.85	2.73	2.85	2.85	0.99%	7,212
Jan 30, 2025	2.82	2.82	2.82	2.82	2.82	-0.70%	212
Jan 29, 2025	2.84	2.84	2.84	2.84	2.84	-	570
Jan 28, 2025	2.84	2.84	2.84	2.84	2.84	-	127
Jan 27, 2025	2.84	2.84	2.84	2.84	2.84	4.03%	2,344
Jan 24, 2025	2.90	2.90	2.71	2.73	2.73	-4.21%	1,901
Jan 23, 2025	2.85	2.85	2.85	2.85	2.85	-	147
Jan 22, 2025	2.73	2.89	2.70	2.85	2.85	-1.72%	3,088
Jan 21, 2025	2.72	2.90	2.70	2.90	2.90	0.69%	6,329
Jan 17, 2025	2.83	2.88	2.72	2.88	2.88	1.77%	671