SHL Telemedicine Ltd. (SHLT)
NASDAQ: SHLT · Real-Time Price · USD
2.976
+0.246 (9.01%)
Nov 7, 2024, 4:00 PM EST - Market closed
SHL Telemedicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2024 | 2.75 | 3.00 | 2.75 | 2.98 | 2.98 | 9.01% | 2,064 |
| Nov 6, 2024 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | 41 |
| Nov 5, 2024 | 2.71 | 2.82 | 2.71 | 2.73 | 2.73 | 0.55% | 6,002 |
| Nov 4, 2024 | 2.65 | 2.78 | 2.65 | 2.72 | 2.72 | 3.63% | 1,247 |
| Nov 1, 2024 | 2.60 | 2.90 | 2.54 | 2.62 | 2.62 | -9.66% | 10,728 |
| Oct 31, 2024 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | 5.07% | 676 |
| Oct 30, 2024 | 2.73 | 2.94 | 2.72 | 2.76 | 2.76 | 2.22% | 7,140 |
| Oct 29, 2024 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -5.73% | 454 |
| Oct 28, 2024 | 2.64 | 2.89 | 2.64 | 2.86 | 2.86 | 3.39% | 6,677 |
| Oct 25, 2024 | 2.70 | 2.85 | 2.70 | 2.77 | 2.77 | -4.65% | 1,877 |
| Oct 24, 2024 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.87% | 233 |
| Oct 23, 2024 | 3.02 | 3.02 | 2.86 | 2.88 | 2.88 | -1.71% | 1,571 |
| Oct 22, 2024 | 2.90 | 2.98 | 2.90 | 2.93 | 2.93 | 7.72% | 1,233 |
| Oct 21, 2024 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -3.20% | 703 |
| Oct 18, 2024 | 2.80 | 2.81 | 2.80 | 2.81 | 2.81 | 2.18% | 1,175 |
| Oct 17, 2024 | 2.73 | 2.84 | 2.73 | 2.75 | 2.75 | -5.50% | 940 |
| Oct 16, 2024 | 2.68 | 2.91 | 2.60 | 2.91 | 2.91 | 2.11% | 6,683 |
| Oct 15, 2024 | 2.63 | 2.87 | 2.63 | 2.85 | 2.85 | -4.04% | 7,818 |
| Oct 14, 2024 | 2.99 | 2.99 | 2.97 | 2.97 | 2.97 | 1.37% | 1,210 |
| Oct 11, 2024 | 2.80 | 2.93 | 2.80 | 2.93 | 2.93 | 6.16% | 5,136 |
| Oct 10, 2024 | 2.90 | 2.90 | 2.62 | 2.76 | 2.76 | -0.36% | 6,291 |
| Oct 9, 2024 | 2.61 | 2.84 | 2.61 | 2.77 | 2.77 | -1.42% | 6,254 |
| Oct 8, 2024 | 2.79 | 2.81 | 2.70 | 2.81 | 2.81 | -3.93% | 1,216 |
| Oct 7, 2024 | 3.11 | 3.11 | 2.68 | 2.93 | 2.93 | -14.22% | 5,978 |
| Oct 4, 2024 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | 31 |
| Oct 3, 2024 | 3.34 | 3.56 | 3.26 | 3.41 | 3.41 | -1.16% | 8,474 |
| Oct 2, 2024 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 112 |
| Oct 1, 2024 | 3.30 | 3.50 | 3.27 | 3.45 | 3.45 | 2.68% | 8,286 |
| Sep 30, 2024 | 3.33 | 3.40 | 3.26 | 3.36 | 3.36 | -4.82% | 9,059 |
| Sep 27, 2024 | 3.45 | 3.53 | 3.45 | 3.53 | 3.53 | 3.52% | 412 |
| Sep 26, 2024 | 3.46 | 3.46 | 3.33 | 3.41 | 3.41 | -3.67% | 1,544 |
| Sep 25, 2024 | 3.41 | 3.60 | 3.39 | 3.54 | 3.54 | 0.14% | 6,269 |
| Sep 24, 2024 | 3.48 | 3.60 | 3.40 | 3.54 | 3.54 | -0.42% | 4,390 |
| Sep 23, 2024 | 3.45 | 3.74 | 3.45 | 3.55 | 3.55 | -4.05% | 5,240 |
| Sep 20, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 86 |
| Sep 19, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.33% | 225 |
| Sep 18, 2024 | 3.75 | 3.75 | 3.53 | 3.75 | 3.75 | 2.74% | 3,287 |
| Sep 17, 2024 | 3.40 | 3.70 | 3.36 | 3.65 | 3.65 | - | 5,131 |
| Sep 16, 2024 | 3.62 | 3.99 | 3.50 | 3.65 | 3.65 | -4.95% | 7,942 |
| Sep 13, 2024 | 3.44 | 3.84 | 3.37 | 3.84 | 3.84 | 5.49% | 5,927 |
| Sep 12, 2024 | 3.35 | 3.70 | 3.34 | 3.64 | 3.64 | 6.43% | 4,692 |
| Sep 11, 2024 | 3.60 | 3.64 | 3.27 | 3.42 | 3.42 | -2.29% | 6,609 |
| Sep 10, 2024 | 3.46 | 3.68 | 3.26 | 3.50 | 3.50 | 7.36% | 5,601 |
| Sep 9, 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 32 |
| Sep 6, 2024 | 3.21 | 3.43 | 3.20 | 3.26 | 3.26 | 0.62% | 5,525 |
| Sep 5, 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -7.43% | 590 |
| Sep 4, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 39 |
| Sep 3, 2024 | 3.80 | 3.90 | 3.40 | 3.50 | 3.50 | -8.85% | 3,525 |
| Aug 30, 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 6.37% | 301 |
| Aug 29, 2024 | 3.58 | 3.62 | 3.41 | 3.61 | 3.61 | 7.76% | 7,500 |
| Aug 28, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 67 |
| Aug 27, 2024 | 3.52 | 3.52 | 3.35 | 3.35 | 3.35 | -9.46% | 2,913 |
| Aug 26, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 8.19% | 2,861 |
| Aug 23, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 12 |
| Aug 22, 2024 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.39% | 378 |
| Aug 21, 2024 | 3.86 | 3.98 | 3.54 | 3.54 | 3.54 | -6.32% | 7,203 |
| Aug 20, 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.14% | 200 |
| Aug 19, 2024 | 3.99 | 3.99 | 3.70 | 3.70 | 3.70 | -4.64% | 3,179 |
| Aug 16, 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 39 |
| Aug 15, 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 17 |
| Aug 14, 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 4 |
| Aug 13, 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 10 |
| Aug 12, 2024 | 4.07 | 4.07 | 3.70 | 3.88 | 3.88 | -9.35% | 722 |
| Aug 9, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.90% | 213 |
| Aug 8, 2024 | 4.10 | 4.20 | 3.94 | 4.20 | 4.20 | -5.32% | 1,342 |
| Aug 7, 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 59 |
| Aug 6, 2024 | 4.45 | 4.45 | 4.44 | 4.44 | 4.44 | 9.50% | 474 |
| Aug 5, 2024 | 4.09 | 4.09 | 4.05 | 4.05 | 4.05 | -0.22% | 1,148 |
| Aug 2, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 41 |
| Aug 1, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 19 |
| Jul 31, 2024 | 4.14 | 4.14 | 4.06 | 4.06 | 4.06 | -8.14% | 907 |
| Jul 30, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 6 |
| Jul 29, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 101 |
| Jul 26, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 96 |
| Jul 25, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.91% | 496 |
| Jul 24, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 9 |
| Jul 23, 2024 | 4.46 | 4.46 | 4.38 | 4.38 | 4.38 | -9.32% | 633 |
| Jul 22, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 2.22% | 283 |
| Jul 19, 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -0.53% | 375 |
| Jul 18, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 474 |
| Jul 17, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 13 |
| Jul 16, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 1,144 |
| Jul 15, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 429 |
| Jul 12, 2024 | 4.88 | 5.00 | 4.74 | 4.75 | 4.75 | 3.26% | 2,132 |
| Jul 11, 2024 | 4.46 | 4.60 | 4.46 | 4.60 | 4.60 | -6.69% | 656 |
| Jul 10, 2024 | 4.57 | 4.93 | 4.45 | 4.93 | 4.93 | 7.88% | 608 |
| Jul 9, 2024 | 5.09 | 5.09 | 4.22 | 4.57 | 4.57 | -10.22% | 8,543 |
| Jul 8, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 513 |
| Jul 5, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 398 |
| Jul 3, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 17 |
| Jul 2, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.14% | 355 |
| Jul 1, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 105 |
| Jun 28, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.47% | 132 |
| Jun 27, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Jun 26, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 421 |
| Jun 25, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 63 |
| Jun 24, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 124 |
| Jun 21, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 93 |
| Jun 20, 2024 | 5.20 | 5.28 | 5.20 | 5.28 | 5.28 | -0.19% | 4,802 |
| Jun 18, 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1.54% | 503 |