Seach Medical Group Ltd (TLV:SEMG)
Israel
· Delayed Price · Currency is ILS · Price in ILA 276.00
-4.30 (-1.53%)
Dec 4, 2025, 5:24 PM IDT
Seach Medical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 280.30 | 292.80 | 273.10 | 276.00 | 276.00 | -1.53% | 28,725 |
| Dec 3, 2025 | 284.50 | 289.70 | 277.20 | 280.30 | 280.30 | -1.48% | 3,538 |
| Dec 2, 2025 | 280.60 | 292.80 | 280.60 | 284.50 | 284.50 | 1.39% | 19,984 |
| Dec 1, 2025 | 288.70 | 290.00 | 275.00 | 280.60 | 280.60 | -2.81% | 10,883 |
| Nov 30, 2025 | 275.80 | 294.90 | 275.80 | 288.70 | 288.70 | 4.68% | 13,282 |
| Nov 27, 2025 | 273.00 | 295.00 | 271.00 | 275.80 | 275.80 | 6.40% | 215,249 |
| Nov 26, 2025 | 262.10 | 260.10 | 250.60 | 259.20 | 259.20 | -1.11% | 2,733 |
| Nov 25, 2025 | 261.80 | 263.00 | 259.10 | 262.10 | 262.10 | 0.11% | 217 |
| Nov 24, 2025 | 260.90 | 263.00 | 260.90 | 261.80 | 261.80 | 0.34% | 642 |
| Nov 23, 2025 | 260.80 | 261.50 | 261.50 | 260.90 | 260.90 | 0.04% | 76 |
| Nov 20, 2025 | 263.00 | 263.00 | 258.00 | 260.80 | 260.80 | -0.84% | 1,803 |
| Nov 19, 2025 | 266.00 | 269.80 | 251.10 | 263.00 | 263.00 | -1.13% | 1,751 |
| Nov 18, 2025 | 263.20 | 270.90 | 270.90 | 266.00 | 266.00 | 1.06% | 254 |
| Nov 17, 2025 | 255.40 | 269.90 | 269.90 | 263.20 | 263.20 | 3.05% | 380 |
| Nov 16, 2025 | 267.90 | 267.30 | 250.00 | 255.40 | 255.40 | -4.67% | 6,653 |
| Nov 13, 2025 | 268.60 | 268.60 | 264.50 | 267.90 | 267.90 | -0.26% | 293 |
| Nov 12, 2025 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | - | 2,614 |
| Nov 11, 2025 | 268.10 | 271.90 | 268.10 | 268.60 | 268.60 | 0.19% | 2,128 |
| Nov 10, 2025 | 264.40 | 274.80 | 274.80 | 268.10 | 268.10 | 1.40% | 250 |
| Nov 9, 2025 | 272.40 | 281.00 | 263.10 | 264.40 | 264.40 | -2.94% | 2,853 |
| Nov 6, 2025 | 281.60 | 276.00 | 272.30 | 272.40 | 272.40 | -3.27% | 12,657 |
| Nov 5, 2025 | 282.00 | 273.10 | 273.10 | 281.60 | 281.60 | -0.14% | 33 |
| Nov 4, 2025 | 282.10 | 274.00 | 274.00 | 282.00 | 282.00 | -0.04% | 11 |
| Nov 3, 2025 | 282.10 | 282.10 | 282.10 | 282.10 | 282.10 | - | 29 |
| Nov 2, 2025 | 282.10 | 282.10 | 282.10 | 282.10 | 282.10 | - | 23 |
| Oct 30, 2025 | 283.80 | 283.80 | 282.00 | 282.10 | 282.10 | -0.60% | 1,273 |
| Oct 29, 2025 | 276.70 | 283.80 | 283.40 | 283.80 | 283.80 | 2.57% | 2,493 |
| Oct 28, 2025 | 280.50 | 283.70 | 272.50 | 276.70 | 276.70 | -1.35% | 4,983 |
| Oct 27, 2025 | 280.50 | 282.90 | 280.50 | 280.50 | 280.50 | - | 2,915 |
| Oct 26, 2025 | 280.30 | 281.00 | 275.00 | 280.50 | 280.50 | 0.07% | 4,218 |
| Oct 23, 2025 | 281.40 | 284.10 | 280.00 | 280.30 | 280.30 | -0.39% | 6,168 |
| Oct 22, 2025 | 278.70 | 284.50 | 280.00 | 281.40 | 281.40 | 0.97% | 367 |
| Oct 21, 2025 | 278.20 | 284.50 | 267.70 | 278.70 | 278.70 | 0.18% | 288 |
| Oct 20, 2025 | 278.10 | 278.20 | 270.00 | 278.20 | 278.20 | 0.04% | 5,445 |
| Oct 19, 2025 | 278.00 | 279.00 | 278.00 | 278.10 | 278.10 | -0.07% | 2,643 |
| Oct 16, 2025 | 273.20 | 284.40 | 273.20 | 278.30 | 278.30 | 1.87% | 8,609 |
| Oct 15, 2025 | 273.50 | 284.00 | 269.10 | 273.20 | 273.20 | -2.53% | 8,350 |
| Oct 12, 2025 | 283.80 | 283.80 | 273.50 | 280.30 | 280.30 | 0.14% | 2,436 |
| Oct 9, 2025 | 279.60 | 283.90 | 279.00 | 279.90 | 279.90 | 0.11% | 3,142 |
| Oct 8, 2025 | 284.90 | 283.90 | 275.00 | 279.60 | 279.60 | -1.86% | 2,168 |
| Oct 5, 2025 | 279.60 | 284.90 | 284.40 | 284.90 | 284.90 | 1.90% | 2,168 |
| Sep 30, 2025 | 278.20 | 280.00 | 278.20 | 279.60 | 279.60 | 0.50% | 738 |
| Sep 29, 2025 | 276.50 | 289.80 | 277.70 | 278.20 | 278.20 | 0.61% | 5,318 |
| Sep 28, 2025 | 274.80 | 277.40 | 274.90 | 276.50 | 276.50 | 0.62% | 485 |
| Sep 25, 2025 | 274.00 | 277.50 | 274.00 | 274.80 | 274.80 | 0.11% | 3,344 |
| Sep 21, 2025 | 277.70 | 277.00 | 274.00 | 274.50 | 274.50 | -1.15% | 11,148 |
| Sep 18, 2025 | 287.60 | 280.00 | 276.00 | 277.70 | 277.70 | -3.44% | 11,946 |
| Sep 17, 2025 | 287.60 | 287.60 | 287.60 | 287.60 | 287.60 | - | 868 |
| Sep 16, 2025 | 288.20 | 287.60 | 287.60 | 287.60 | 287.60 | -0.21% | 1,572 |
| Sep 15, 2025 | 289.00 | 282.00 | 282.00 | 288.20 | 288.20 | -0.28% | 80 |