Seach Medical Group Ltd (TLV:SEMG)
Israel
· Delayed Price · Currency is ILS · Price in ILA 269.10
-1.50 (-0.55%)
Apr 28, 2026, 5:24 PM IDT
Seach Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 270.60 | 281.80 | 252.60 | 263.80 | 263.80 | -2.51% | 25,678 |
| Apr 27, 2026 | 277.60 | 277.60 | 265.50 | 270.60 | 270.60 | -2.52% | 52,611 |
| Apr 24, 2026 | 277.60 | 277.60 | 272.00 | 277.60 | 277.60 | - | 4,325 |
| Apr 23, 2026 | 284.00 | 284.00 | 270.00 | 277.60 | 277.60 | -0.36% | 4,653 |
| Apr 20, 2026 | 264.30 | 278.80 | 278.40 | 278.60 | 278.60 | 5.41% | 3,148 |
| Apr 17, 2026 | 279.20 | 268.50 | 264.00 | 264.30 | 264.30 | -5.34% | 23,129 |
| Apr 16, 2026 | 281.10 | 283.00 | 267.10 | 279.20 | 279.20 | -0.68% | 2,006 |
| Apr 15, 2026 | 278.10 | 283.80 | 280.00 | 281.10 | 281.10 | 1.08% | 2,841 |
| Apr 14, 2026 | 266.00 | 284.00 | 260.60 | 278.10 | 278.10 | 4.55% | 7,158 |
| Apr 13, 2026 | 267.20 | 267.20 | 266.00 | 266.00 | 266.00 | -0.45% | 920 |
| Apr 10, 2026 | 251.60 | 269.00 | 260.00 | 267.20 | 267.20 | 6.20% | 12,601 |
| Apr 9, 2026 | 241.90 | 259.90 | 242.00 | 251.60 | 251.60 | -3.19% | 8,835 |
| Apr 6, 2026 | 267.00 | 275.90 | 255.20 | 259.90 | 241.90 | -2.66% | 13,157 |
| Apr 3, 2026 | 266.50 | 268.00 | 266.50 | 267.00 | 248.51 | 0.19% | 12,549 |
| Mar 31, 2026 | 277.40 | 276.00 | 264.00 | 266.50 | 248.04 | -3.93% | 40,329 |
| Mar 30, 2026 | 280.00 | 285.50 | 275.30 | 277.40 | 258.19 | -3.18% | 20,662 |
| Mar 27, 2026 | 290.00 | 290.00 | 284.00 | 286.50 | 266.66 | 0.46% | 8,023 |
| Mar 26, 2026 | 292.00 | 294.00 | 280.00 | 285.20 | 265.45 | -9.49% | 37,217 |
| Mar 25, 2026 | 309.90 | 317.00 | 306.10 | 315.10 | 293.28 | 1.68% | 10,070 |
| Mar 24, 2026 | 317.80 | 310.00 | 308.00 | 309.90 | 288.44 | -2.49% | 2,189 |
| Mar 23, 2026 | 318.80 | 318.00 | 306.10 | 317.80 | 295.79 | -0.31% | 1,919 |
| Mar 20, 2026 | 317.30 | 320.00 | 317.30 | 318.80 | 296.72 | 0.47% | 1,005 |
| Mar 19, 2026 | 316.10 | 320.00 | 315.00 | 317.30 | 295.32 | 0.38% | 209 |
| Mar 18, 2026 | 307.00 | 319.90 | 307.00 | 316.10 | 294.21 | 2.96% | 5,677 |
| Mar 17, 2026 | 315.10 | 307.10 | 307.00 | 307.00 | 285.74 | -2.57% | 4,290 |
| Mar 16, 2026 | 324.20 | 324.20 | 307.00 | 315.10 | 293.28 | -2.02% | 13,210 |
| Mar 13, 2026 | 317.20 | 326.80 | 313.10 | 321.60 | 299.33 | 1.39% | 454 |
| Mar 12, 2026 | 320.30 | 320.00 | 317.00 | 317.20 | 295.23 | -0.97% | 9,099 |
| Mar 11, 2026 | 334.50 | 328.00 | 317.00 | 320.30 | 298.12 | -4.25% | 19,056 |
| Mar 10, 2026 | 328.80 | 334.90 | 323.00 | 334.50 | 311.33 | 1.73% | 1,560 |
| Mar 9, 2026 | 327.00 | 334.90 | 320.00 | 328.80 | 306.03 | 0.55% | 3,968 |
| Mar 6, 2026 | 327.70 | 327.70 | 325.00 | 327.00 | 304.35 | -0.21% | 4,537 |
| Mar 5, 2026 | 327.80 | 327.80 | 327.00 | 327.70 | 305.00 | -0.03% | 27,815 |
| Mar 4, 2026 | 327.30 | 330.00 | 317.00 | 327.80 | 305.10 | 0.15% | 530 |
| Mar 2, 2026 | 315.70 | 333.00 | 310.60 | 327.30 | 304.63 | 3.67% | 7,122 |
| Feb 27, 2026 | 315.50 | 316.30 | 307.20 | 315.70 | 293.84 | 0.06% | 3,147 |
| Feb 26, 2026 | 316.40 | 307.20 | 307.20 | 315.50 | 293.65 | -0.28% | 63 |
| Feb 25, 2026 | 314.90 | 320.00 | 317.00 | 316.40 | 294.49 | 0.48% | 223 |
| Feb 24, 2026 | 334.90 | 334.90 | 308.10 | 314.90 | 293.09 | -3.20% | 15,128 |
| Feb 23, 2026 | 310.00 | 332.40 | 310.00 | 325.30 | 302.77 | 3.63% | 15,013 |
| Feb 20, 2026 | 312.00 | 315.00 | 312.00 | 313.90 | 292.16 | -0.70% | 4,802 |
| Feb 19, 2026 | 320.10 | 325.90 | 310.10 | 316.10 | 294.21 | -1.25% | 5,764 |
| Feb 18, 2026 | 320.00 | 335.00 | 315.00 | 320.10 | 297.93 | -5.30% | 8,550 |
| Feb 17, 2026 | 328.60 | 340.00 | 329.00 | 338.00 | 314.59 | 2.86% | 6,371 |
| Feb 16, 2026 | 314.40 | 329.00 | 307.00 | 328.60 | 305.84 | 4.52% | 33,142 |
| Feb 13, 2026 | 312.50 | 315.00 | 312.50 | 314.40 | 292.63 | 0.61% | 5,092 |
| Feb 12, 2026 | 304.10 | 327.90 | 305.00 | 312.50 | 290.86 | 2.76% | 21,341 |
| Feb 11, 2026 | 301.60 | 305.00 | 302.00 | 304.10 | 283.04 | 0.83% | 11,977 |
| Feb 10, 2026 | 286.90 | 303.60 | 286.90 | 301.60 | 280.71 | 5.12% | 40,235 |
| Feb 9, 2026 | 287.50 | 297.70 | 287.50 | 286.90 | 267.03 | 0.28% | 50 |
| Feb 6, 2026 | 287.00 | 299.90 | 284.10 | 286.10 | 266.29 | -0.31% | 9,904 |
| Feb 5, 2026 | 291.60 | 301.50 | 284.10 | 287.00 | 267.12 | -1.58% | 23,409 |
| Feb 4, 2026 | 290.40 | 300.00 | 290.00 | 291.60 | 271.40 | 0.41% | 10,416 |
| Feb 3, 2026 | 289.10 | 299.90 | 284.80 | 290.40 | 270.29 | 0.45% | 12,209 |
| Feb 2, 2026 | 300.20 | 300.00 | 288.00 | 289.10 | 269.08 | -3.70% | 28,582 |
| Jan 30, 2026 | 316.60 | 316.60 | 293.00 | 300.20 | 279.41 | -1.93% | 4,590 |
| Jan 29, 2026 | 316.60 | 307.10 | 296.00 | 306.10 | 284.90 | -3.32% | 11,464 |
| Jan 28, 2026 | 314.80 | 328.90 | 314.60 | 316.60 | 294.67 | 0.57% | 7,422 |
| Jan 27, 2026 | 314.70 | 314.80 | 295.00 | 314.80 | 293.00 | 0.03% | 30,197 |
| Jan 26, 2026 | 305.00 | 320.00 | 306.80 | 314.70 | 292.90 | 3.18% | 6,353 |
| Jan 23, 2026 | 292.90 | 305.00 | 292.90 | 305.00 | 283.88 | 4.13% | 48,256 |
| Jan 22, 2026 | 293.60 | 301.00 | 284.20 | 292.90 | 272.61 | -0.24% | 25,911 |
| Jan 21, 2026 | 287.90 | 296.00 | 287.90 | 293.60 | 273.27 | 1.80% | 9,046 |
| Jan 20, 2026 | 288.70 | 298.50 | 283.00 | 288.40 | 268.43 | -0.10% | 29,965 |
| Jan 19, 2026 | 284.30 | 293.50 | 284.30 | 288.70 | 268.71 | 1.55% | 31,739 |
| Jan 16, 2026 | 284.20 | 294.50 | 282.50 | 284.30 | 264.61 | 0.04% | 12,609 |
| Jan 15, 2026 | 287.00 | 286.90 | 282.50 | 284.20 | 264.52 | -0.98% | 10,917 |
| Jan 14, 2026 | 283.00 | 290.00 | 281.30 | 287.00 | 267.12 | 1.41% | 21,449 |
| Jan 13, 2026 | 281.40 | 289.90 | 279.00 | 283.00 | 263.40 | 0.57% | 5,452 |
| Jan 12, 2026 | 289.90 | 293.80 | 276.30 | 281.40 | 261.91 | -2.93% | 21,072 |
| Jan 9, 2026 | 288.40 | 290.00 | 282.70 | 289.90 | 269.82 | 0.52% | 4,405 |
| Jan 8, 2026 | 290.10 | 290.00 | 282.70 | 288.40 | 268.43 | -0.59% | 1,051 |
| Jan 7, 2026 | 290.30 | 293.00 | 282.80 | 290.10 | 270.01 | -0.07% | 6,468 |
| Jan 6, 2026 | 282.90 | 293.90 | 290.00 | 290.30 | 270.19 | 2.62% | 5,312 |
| Jan 5, 2026 | 276.00 | 291.50 | 276.00 | 282.90 | 263.31 | 2.31% | 17,516 |
| Jan 1, 2026 | 269.80 | 283.50 | 272.00 | 276.50 | 257.35 | 2.48% | 6,909 |
| Dec 31, 2025 | 266.30 | 273.00 | 266.30 | 269.80 | 251.11 | -0.11% | 28,725 |
| Dec 30, 2025 | 271.50 | 271.80 | 270.00 | 270.10 | 251.39 | -0.52% | 7,868 |
| Dec 29, 2025 | 271.10 | 275.00 | 271.10 | 271.50 | 252.70 | 0.15% | 16,265 |
| Dec 28, 2025 | 279.90 | 285.50 | 270.00 | 271.10 | 252.32 | -3.14% | 21,220 |
| Dec 25, 2025 | 281.80 | 281.80 | 276.60 | 279.90 | 260.51 | -0.85% | 26,593 |
| Dec 24, 2025 | 294.50 | 303.30 | 281.50 | 282.30 | 262.75 | -4.14% | 50,456 |
| Dec 23, 2025 | 304.00 | 304.90 | 290.50 | 294.50 | 274.10 | -2.68% | 15,153 |
| Dec 22, 2025 | 311.50 | 313.90 | 293.00 | 302.60 | 281.64 | -2.86% | 2,936 |
| Dec 21, 2025 | 290.00 | 315.00 | 281.20 | 311.50 | 289.93 | -0.29% | 60,701 |
| Dec 18, 2025 | 292.50 | 318.20 | 288.00 | 312.40 | 290.76 | 6.80% | 85,974 |
| Dec 17, 2025 | 275.40 | 313.50 | 285.00 | 292.50 | 272.24 | 6.21% | 171,260 |
| Dec 16, 2025 | 288.20 | 277.70 | 272.90 | 275.40 | 256.33 | -4.44% | 14,110 |
| Dec 15, 2025 | 300.60 | 300.60 | 278.90 | 288.20 | 268.24 | -1.23% | 9,568 |
| Dec 14, 2025 | 273.20 | 299.20 | 282.40 | 291.80 | 271.59 | 6.81% | 34,415 |
| Dec 11, 2025 | 278.40 | 278.90 | 272.30 | 273.20 | 254.28 | -1.87% | 12,515 |
| Dec 10, 2025 | 284.20 | 282.60 | 271.60 | 278.40 | 259.12 | -2.04% | 14,055 |
| Dec 9, 2025 | 281.70 | 285.70 | 276.10 | 284.20 | 264.52 | 0.89% | 5,768 |
| Dec 8, 2025 | 285.50 | 290.60 | 273.60 | 281.70 | 262.19 | -1.33% | 1,197 |
| Dec 7, 2025 | 276.00 | 288.10 | 283.90 | 285.50 | 265.73 | 3.44% | 674 |
| Dec 4, 2025 | 280.30 | 292.80 | 273.10 | 276.00 | 256.89 | -1.53% | 28,725 |
| Dec 3, 2025 | 284.50 | 289.70 | 277.20 | 280.30 | 260.89 | -1.48% | 3,538 |
| Dec 2, 2025 | 280.60 | 292.80 | 280.60 | 284.50 | 264.80 | 1.39% | 19,984 |
| Dec 1, 2025 | 288.70 | 290.00 | 275.00 | 280.60 | 261.17 | -2.81% | 10,883 |
| Nov 30, 2025 | 275.80 | 294.90 | 275.80 | 288.70 | 268.71 | 4.68% | 13,282 |