Skip to main content
Seach Medical Group Ltd (TLV:SEMG)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
328.80
+1.80 (0.55%)
Mar 9, 2026, 5:24 PM IDT

Seach Medical Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026327.70327.70325.00327.00327.00-0.21%4,537
Mar 5, 2026327.80327.80327.00327.70327.70-0.03%27,815
Mar 4, 2026327.30330.00317.00327.80327.800.15%530
Mar 2, 2026315.70333.00310.60327.30327.303.67%7,122
Feb 27, 2026315.50316.30307.20315.70315.700.06%3,147
Feb 26, 2026316.40307.20307.20315.50315.50-0.28%63
Feb 25, 2026314.90320.00317.00316.40316.400.48%223
Feb 24, 2026334.90334.90308.10314.90314.90-3.20%15,128
Feb 23, 2026310.00332.40310.00325.30325.303.63%15,013
Feb 20, 2026312.00315.00312.00313.90313.90-0.70%4,802
Feb 19, 2026320.10325.90310.10316.10316.10-1.25%5,764
Feb 18, 2026320.00335.00315.00320.10320.10-5.30%8,550
Feb 17, 2026328.60340.00329.00338.00338.002.86%6,371
Feb 16, 2026314.40329.00307.00328.60328.604.52%33,142
Feb 13, 2026312.50315.00312.50314.40314.400.61%5,092
Feb 12, 2026304.10327.90305.00312.50312.502.76%21,341
Feb 11, 2026301.60305.00302.00304.10304.100.83%11,977
Feb 10, 2026286.90303.60286.90301.60301.605.12%40,235
Feb 9, 2026287.50297.70287.50286.90286.900.28%50
Feb 6, 2026287.00299.90284.10286.10286.10-0.31%9,904
Feb 5, 2026291.60301.50284.10287.00287.00-1.58%23,409
Feb 4, 2026290.40300.00290.00291.60291.600.41%10,416
Feb 3, 2026289.10299.90284.80290.40290.400.45%12,209
Feb 2, 2026300.20300.00288.00289.10289.10-3.70%28,582
Jan 30, 2026316.60316.60293.00300.20300.20-1.93%4,590
Jan 29, 2026316.60307.10296.00306.10306.10-3.32%11,464
Jan 28, 2026314.80328.90314.60316.60316.600.57%7,422
Jan 27, 2026314.70314.80295.00314.80314.800.03%30,197
Jan 26, 2026305.00320.00306.80314.70314.703.18%6,353
Jan 23, 2026292.90305.00292.90305.00305.004.13%48,256
Jan 22, 2026293.60301.00284.20292.90292.90-0.24%25,911
Jan 21, 2026287.90296.00287.90293.60293.601.80%9,046
Jan 20, 2026288.70298.50283.00288.40288.40-0.10%29,965
Jan 19, 2026284.30293.50284.30288.70288.701.55%31,739
Jan 16, 2026284.20294.50282.50284.30284.300.04%12,609
Jan 15, 2026287.00286.90282.50284.20284.20-0.98%10,917
Jan 14, 2026283.00290.00281.30287.00287.001.41%21,449
Jan 13, 2026281.40289.90279.00283.00283.000.57%5,452
Jan 12, 2026289.90293.80276.30281.40281.40-2.93%21,072
Jan 9, 2026288.40290.00282.70289.90289.900.52%4,405
Jan 8, 2026290.10290.00282.70288.40288.40-0.59%1,051
Jan 7, 2026290.30293.00282.80290.10290.10-0.07%6,468
Jan 6, 2026282.90293.90290.00290.30290.302.62%5,312
Jan 5, 2026276.00291.50276.00282.90282.902.31%17,516
Jan 1, 2026269.80283.50272.00276.50276.502.48%6,909
Dec 31, 2025266.30273.00266.30269.80269.80-0.11%28,725
Dec 30, 2025271.50271.80270.00270.10270.10-0.52%7,868
Dec 29, 2025271.10275.00271.10271.50271.500.15%16,265
Dec 28, 2025279.90285.50270.00271.10271.10-3.14%21,220
Dec 25, 2025281.80281.80276.60279.90279.90-0.85%26,593
Dec 24, 2025294.50303.30281.50282.30282.30-4.14%50,456
Dec 23, 2025304.00304.90290.50294.50294.50-2.68%15,153
Dec 22, 2025311.50313.90293.00302.60302.60-2.86%2,936
Dec 21, 2025290.00315.00281.20311.50311.50-0.29%60,701
Dec 18, 2025292.50318.20288.00312.40312.406.80%85,974
Dec 17, 2025275.40313.50285.00292.50292.506.21%171,260
Dec 16, 2025288.20277.70272.90275.40275.40-4.44%14,110
Dec 15, 2025300.60300.60278.90288.20288.20-1.23%9,568
Dec 14, 2025273.20299.20282.40291.80291.806.81%34,415
Dec 11, 2025278.40278.90272.30273.20273.20-1.87%12,515
Dec 10, 2025284.20282.60271.60278.40278.40-2.04%14,055
Dec 9, 2025281.70285.70276.10284.20284.200.89%5,768
Dec 8, 2025285.50290.60273.60281.70281.70-1.33%1,197
Dec 7, 2025276.00288.10283.90285.50285.503.44%674
Dec 4, 2025280.30292.80273.10276.00276.00-1.53%28,725
Dec 3, 2025284.50289.70277.20280.30280.30-1.48%3,538
Dec 2, 2025280.60292.80280.60284.50284.501.39%19,984
Dec 1, 2025288.70290.00275.00280.60280.60-2.81%10,883
Nov 30, 2025275.80294.90275.80288.70288.704.68%13,282
Nov 27, 2025273.00295.00271.00275.80275.806.40%215,249
Nov 26, 2025262.10260.10250.60259.20259.20-1.11%2,733
Nov 25, 2025261.80263.00259.10262.10262.100.11%217
Nov 24, 2025260.90263.00260.90261.80261.800.34%642
Nov 23, 2025260.80261.50261.50260.90260.900.04%76
Nov 20, 2025263.00263.00258.00260.80260.80-0.84%1,803
Nov 19, 2025266.00269.80251.10263.00263.00-1.13%1,751
Nov 18, 2025263.20270.90270.90266.00266.001.06%254
Nov 17, 2025255.40269.90269.90263.20263.203.05%380
Nov 16, 2025267.90267.30250.00255.40255.40-4.67%6,653
Nov 13, 2025268.60268.60264.50267.90267.90-0.26%293
Nov 12, 2025268.60268.60268.60268.60268.60-2,614
Nov 11, 2025268.10271.90268.10268.60268.600.19%2,128
Nov 10, 2025264.40274.80274.80268.10268.101.40%250
Nov 9, 2025272.40281.00263.10264.40264.40-2.94%2,853
Nov 6, 2025281.60276.00272.30272.40272.40-3.27%12,657
Nov 5, 2025282.00273.10273.10281.60281.60-0.14%33
Nov 4, 2025282.10274.00274.00282.00282.00-0.04%11
Nov 3, 2025282.10282.10282.10282.10282.10-29
Nov 2, 2025282.10282.10282.10282.10282.10-23
Oct 30, 2025283.80283.80282.00282.10282.10-0.60%1,273
Oct 29, 2025276.70283.80283.40283.80283.802.57%2,493
Oct 28, 2025280.50283.70272.50276.70276.70-1.35%4,983
Oct 27, 2025280.50282.90280.50280.50280.50-2,915
Oct 26, 2025280.30281.00275.00280.50280.500.07%4,218
Oct 23, 2025281.40284.10280.00280.30280.30-0.39%6,168
Oct 22, 2025278.70284.50280.00281.40281.400.97%367
Oct 21, 2025278.20284.50267.70278.70278.700.18%288
Oct 20, 2025278.10278.20270.00278.20278.200.04%5,445
Oct 19, 2025278.00279.00278.00278.10278.10-0.07%2,643
Oct 16, 2025273.20284.40273.20278.30278.301.87%8,609