Seach Medical Group Ltd (SEMG.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:24PM IDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 140.20 | 137.10 | 136.00 | 137.00 | 137.00 | 17,673 |
| 19 Jun 2024 | 142.30 | 144.90 | 139.00 | 140.20 | 140.20 | 42,396 |
| 18 Jun 2024 | 149.50 | 149.50 | 140.00 | 142.30 | 142.30 | 33,060 |
| 17 Jun 2024 | 149.40 | 150.00 | 145.80 | 149.50 | 149.50 | 6,782 |
| 16 Jun 2024 | 147.00 | 151.00 | 149.20 | 149.40 | 149.40 | 1,095 |
| 13 Jun 2024 | 152.10 | 152.00 | 144.60 | 147.00 | 147.00 | 76,482 |
| 10 Jun 2024 | 154.20 | 153.00 | 150.20 | 152.10 | 152.10 | 4,177 |
| 09 Jun 2024 | 152.50 | 154.30 | 151.20 | 154.20 | 154.20 | 1,526 |
| 06 Jun 2024 | 154.20 | 155.50 | 150.20 | 152.50 | 152.50 | 25,927 |
| 05 Jun 2024 | 160.90 | 157.00 | 152.00 | 154.20 | 154.20 | 22,937 |
| 04 Jun 2024 | 163.50 | 163.80 | 155.50 | 160.90 | 160.90 | 3,833 |
| 03 Jun 2024 | 156.50 | 164.00 | 156.50 | 163.50 | 163.50 | 11,924 |
| 02 Jun 2024 | 155.00 | 161.00 | 155.00 | 156.50 | 156.50 | 15,380 |
| 30 May 2024 | 165.70 | 166.00 | 154.40 | 155.00 | 155.00 | 159,242 |
| 29 May 2024 | 169.90 | 169.00 | 163.00 | 165.70 | 165.70 | 14,326 |
| 28 May 2024 | 172.50 | 170.90 | 164.00 | 169.90 | 169.90 | 6,501 |
| 27 May 2024 | 172.60 | 172.60 | 160.20 | 172.50 | 172.50 | 5,419 |
| 26 May 2024 | 170.40 | 173.00 | 169.30 | 172.60 | 172.60 | 11,387 |
| 23 May 2024 | 168.00 | 172.30 | 163.60 | 170.40 | 170.40 | 5,911 |
| 22 May 2024 | 167.30 | 172.90 | 167.30 | 172.30 | 172.30 | 5,260 |
| 21 May 2024 | 164.80 | 168.00 | 162.30 | 167.30 | 167.30 | 24,591 |
| 20 May 2024 | 157.90 | 167.00 | 157.90 | 164.80 | 164.80 | 5,054 |
| 19 May 2024 | 155.90 | 163.00 | 155.80 | 157.90 | 157.90 | 14,230 |
| 16 May 2024 | 151.90 | 159.70 | 153.00 | 155.90 | 155.90 | 10,776 |
| 15 May 2024 | 155.50 | 155.50 | 146.00 | 151.90 | 151.90 | 71,394 |
| 12 May 2024 | 156.00 | 160.00 | 149.00 | 150.10 | 150.10 | 54,067 |
| 09 May 2024 | 160.50 | 166.90 | 150.00 | 156.00 | 156.00 | 180,006 |
| 08 May 2024 | 164.40 | 165.00 | 160.00 | 160.50 | 160.50 | 36,031 |
| 07 May 2024 | 167.50 | 171.80 | 160.40 | 164.40 | 164.40 | 74,396 |
| 06 May 2024 | 171.70 | 175.40 | 165.00 | 167.50 | 167.50 | 51,230 |
| 05 May 2024 | 174.00 | 175.50 | 162.00 | 171.70 | 171.70 | 6,042 |
| 02 May 2024 | 178.20 | 175.00 | 171.00 | 174.00 | 174.00 | 21,679 |
| 01 May 2024 | 169.70 | 188.00 | 175.00 | 178.20 | 178.20 | 191,975 |
| 30 Apr 2024 | 169.80 | 172.00 | 161.00 | 169.70 | 169.70 | 51,936 |
| 25 Apr 2024 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | 726 |
| 24 Apr 2024 | 170.00 | 170.00 | 169.00 | 169.80 | 169.80 | 1,419 |
| 21 Apr 2024 | 168.30 | 168.30 | 160.20 | 165.70 | 165.70 | 1,208 |
| 18 Apr 2024 | 159.30 | 172.90 | 161.90 | 168.30 | 168.30 | 19,752 |
| 17 Apr 2024 | 153.10 | 161.90 | 156.00 | 159.30 | 159.30 | 17,552 |
| 16 Apr 2024 | 155.20 | 155.20 | 151.00 | 153.10 | 153.10 | 7,788 |
| 15 Apr 2024 | 150.60 | 158.00 | 150.60 | 155.30 | 155.30 | 11,137 |
| 14 Apr 2024 | 158.70 | 158.90 | 149.90 | 150.60 | 150.60 | 142,460 |
| 11 Apr 2024 | 166.40 | 174.50 | 158.10 | 158.70 | 158.70 | 60,435 |
| 10 Apr 2024 | 172.50 | 174.70 | 166.20 | 170.00 | 170.00 | 33,586 |
| 09 Apr 2024 | 177.90 | 176.10 | 170.00 | 172.50 | 172.50 | 8,871 |
| 08 Apr 2024 | 177.50 | 185.80 | 174.10 | 177.90 | 177.90 | 22,184 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 190.30 | 196.90 | 175.10 | 177.60 | 177.60 | 75,543 |
| 03 Apr 2024 | 191.80 | 194.80 | 187.00 | 190.30 | 190.30 | 17,506 |
| 02 Apr 2024 | 197.70 | 197.70 | 190.60 | 191.80 | 191.80 | 11,252 |
| 01 Apr 2024 | 198.00 | 198.00 | 185.00 | 191.60 | 191.60 | 39,708 |
| 31 Mar 2024 | 195.00 | 195.00 | 180.00 | 193.20 | 193.20 | 436,482 |
| 28 Mar 2024 | 220.80 | 230.00 | 220.90 | 222.20 | 222.20 | 58,298 |
| 27 Mar 2024 | 221.00 | 225.60 | 217.30 | 220.80 | 220.80 | 11,453 |
| 26 Mar 2024 | 217.30 | 227.40 | 217.30 | 218.30 | 218.30 | 11,321 |
| 25 Mar 2024 | 212.90 | 238.00 | 212.90 | 217.30 | 217.30 | 111,253 |
| 21 Mar 2024 | 199.00 | 215.00 | 203.00 | 205.00 | 205.00 | 36,768 |
| 20 Mar 2024 | 191.70 | 207.90 | 190.00 | 199.00 | 199.00 | 94,065 |
| 19 Mar 2024 | 190.30 | 193.20 | 190.00 | 191.70 | 191.70 | 42,033 |
| 18 Mar 2024 | 195.00 | 195.00 | 188.50 | 190.30 | 190.30 | 9,206 |
| 17 Mar 2024 | 194.50 | 198.00 | 188.90 | 195.00 | 195.00 | 34,834 |
| 14 Mar 2024 | 188.00 | 189.50 | 188.00 | 188.90 | 188.90 | 3,237 |
| 13 Mar 2024 | 192.90 | 190.00 | 188.10 | 189.10 | 189.10 | 6,947 |
| 12 Mar 2024 | 190.00 | 194.80 | 190.00 | 192.90 | 192.90 | 43,135 |
| 11 Mar 2024 | 190.90 | 192.00 | 189.00 | 190.00 | 190.00 | 1,359 |
| 10 Mar 2024 | 195.00 | 194.60 | 187.10 | 190.90 | 190.90 | 1,799 |
| 07 Mar 2024 | 193.80 | 195.10 | 195.00 | 195.00 | 195.00 | 6,779 |
| 06 Mar 2024 | 197.90 | 197.90 | 197.90 | 197.90 | 197.90 | - |
| 05 Mar 2024 | 198.30 | 198.00 | 197.90 | 197.90 | 197.90 | 6,204 |
| 04 Mar 2024 | 197.20 | 198.60 | 198.00 | 198.30 | 198.30 | 1,870 |
| 03 Mar 2024 | 196.20 | 199.00 | 195.00 | 197.20 | 197.20 | 20,682 |
| 29 Feb 2024 | 191.70 | 198.00 | 186.30 | 194.50 | 194.50 | 3,699 |
| 28 Feb 2024 | 185.90 | 192.00 | 185.90 | 191.70 | 191.70 | 12,410 |
| 26 Feb 2024 | 194.50 | 194.40 | 182.50 | 185.90 | 185.90 | 152,146 |
| 25 Feb 2024 | 190.90 | 198.50 | 187.90 | 194.50 | 194.50 | 34,795 |
| 22 Feb 2024 | 189.40 | 194.00 | 185.10 | 190.90 | 190.90 | 1,263 |
| 21 Feb 2024 | 189.70 | 193.50 | 184.30 | 189.40 | 189.40 | 10,278 |
| 20 Feb 2024 | 183.40 | 194.90 | 183.40 | 189.70 | 189.70 | 55,948 |
| 19 Feb 2024 | 169.90 | 185.00 | 175.00 | 183.40 | 183.40 | 37,880 |
| 18 Feb 2024 | 168.30 | 177.40 | 168.00 | 169.90 | 169.90 | 5,744 |
| 15 Feb 2024 | 167.20 | 171.50 | 167.20 | 168.30 | 168.30 | 2,158 |
| 14 Feb 2024 | 167.00 | 169.40 | 167.00 | 167.20 | 167.20 | 894 |
| 13 Feb 2024 | 168.50 | 168.50 | 165.00 | 167.00 | 167.00 | 1,595 |
| 12 Feb 2024 | 165.20 | 172.00 | 165.20 | 168.50 | 168.50 | 1,379 |
| 11 Feb 2024 | 171.20 | 172.00 | 165.00 | 165.20 | 165.20 | 4,675 |
| 08 Feb 2024 | 181.70 | 178.30 | 165.70 | 171.20 | 171.20 | 70,766 |
| 07 Feb 2024 | 173.90 | 186.30 | 178.90 | 181.70 | 181.70 | 18,403 |
| 06 Feb 2024 | 171.40 | 178.90 | 173.30 | 173.90 | 173.90 | 7,659 |
| 05 Feb 2024 | 174.80 | 170.10 | 170.10 | 171.40 | 171.40 | 788 |
| 04 Feb 2024 | 176.70 | 178.40 | 170.10 | 174.80 | 174.80 | 4,287 |
| 01 Feb 2024 | 181.30 | 190.80 | 176.00 | 176.70 | 176.70 | 5,986 |
| 31 Jan 2024 | 182.80 | 184.00 | 177.30 | 181.30 | 181.30 | 983 |
| 30 Jan 2024 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | 326 |
| 29 Jan 2024 | 181.30 | 185.00 | 178.20 | 182.80 | 182.80 | 2,443 |
| 28 Jan 2024 | 174.70 | 184.00 | 174.70 | 181.30 | 181.30 | 2,049 |
| 25 Jan 2024 | 179.10 | 179.10 | 173.00 | 174.70 | 174.70 | 10,393 |
| 24 Jan 2024 | 185.10 | 187.00 | 175.20 | 179.10 | 179.10 | 35,215 |
| 23 Jan 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 103 |
| 22 Jan 2024 | 187.00 | 191.60 | 176.00 | 185.00 | 185.00 | 18,704 |
| 21 Jan 2024 | 189.30 | 185.00 | 185.00 | 186.40 | 186.40 | 743 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.