Select Medical Holdings Corp (NY: SEM )

35.30 +0.39 (+1.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 15.81 16.27 15.27 16.06 2,100,400 -0.15(-0.93%)
Apr 29, 2020 15.68 16.34 15.56 16.21 1,243,351 +0.85(+5.51%)
Apr 28, 2020 15.90 15.92 14.97 15.36 984,579 +0.02(+0.12%)
Apr 27, 2020 14.80 15.60 14.62 15.34 1,282,891 +0.85(+5.84%)
Apr 24, 2020 14.26 14.59 13.76 14.49 950,070 +0.33(+2.32%)
Apr 23, 2020 13.64 14.38 13.53 14.16 862,111 +0.53(+3.86%)
Apr 22, 2020 14.67 14.76 13.62 13.64 688,773 -0.55(-3.85%)
Apr 21, 2020 14.15 14.76 13.93 14.18 887,687 -0.85(-5.63%)
Apr 20, 2020 15.22 15.31 14.77 15.03 1,210,305 -0.63(-4.02%)
Apr 17, 2020 15.38 15.82 14.67 15.66 1,362,165 +1.06(+7.28%)
Apr 16, 2020 14.25 14.64 13.68 14.60 1,255,738 +0.37(+2.58%)
Apr 15, 2020 14.81 14.94 14.11 14.23 1,107,195 -1.23(-7.97%)
Apr 14, 2020 15.19 15.63 14.68 15.46 953,544 +0.71(+4.78%)
Apr 13, 2020 15.40 15.69 14.38 14.76 985,929 -0.76(-4.91%)
Apr 09, 2020 16.05 16.30 15.11 15.52 1,427,551 +0.12(+0.79%)
Apr 08, 2020 13.25 15.77 12.93 15.40 2,115,700 +2.47(+19.14%)
Apr 07, 2020 13.15 13.82 12.71 12.92 1,867,902 +0.39(+3.15%)
Apr 06, 2020 12.00 12.83 11.61 12.53 1,393,341 +1.24(+11.00%)
Apr 03, 2020 12.11 12.40 11.21 11.29 1,063,301 -1.18(-9.43%)
Apr 02, 2020 12.21 13.12 11.83 12.46 994,899 +0.08(+0.61%)
Apr 01, 2020 13.17 13.40 12.27 12.39 909,772 -1.72(-12.20%)
Mar 31, 2020 14.63 15.11 13.69 14.11 1,170,138 -0.65(-4.40%)
Mar 30, 2020 14.41 14.97 14.20 14.76 741,653 +0.33(+2.28%)
Mar 27, 2020 15.23 15.59 14.29 14.43 1,134,641 -1.63(-10.13%)
Mar 26, 2020 15.27 16.22 15.10 16.06 1,463,652 +1.15(+7.70%)
Mar 25, 2020 13.07 15.89 12.99 14.91 2,321,514 +1.84(+14.11%)
Mar 24, 2020 12.06 13.07 11.75 13.06 1,725,200 +1.79(+15.85%)
Mar 23, 2020 10.87 11.86 9.989 11.28 1,776,692 +0.46(+4.26%)
Mar 20, 2020 12.61 12.95 10.78 10.82 2,016,774 -1.65(-13.21%)
Mar 19, 2020 10.52 12.99 10.14 12.46 2,126,648 +1.92(+18.20%)
Mar 18, 2020 13.17 13.31 9.406 10.54 1,777,370 -3.69(-25.91%)
Mar 17, 2020 14.64 15.52 13.56 14.23 2,302,974 -0.20(-1.37%)
Mar 16, 2020 15.90 16.05 13.90 14.43 1,800,975 -3.43(-19.22%)
Mar 13, 2020 17.25 17.88 15.94 17.86 1,536,316 +1.38(+8.39%)
Mar 12, 2020 17.21 17.48 15.24 16.48 1,840,467 -2.36(-12.53%)
Mar 11, 2020 19.92 20.33 18.66 18.84 1,065,042 -1.67(-8.16%)
Mar 10, 2020 21.09 21.16 19.92 20.51 1,214,845 +0.04(+0.18%)
Mar 09, 2020 20.80 20.90 17.87 20.48 1,414,244 -2.14(-9.44%)
Mar 06, 2020 22.10 22.73 21.92 22.61 979,414 -0.40(-1.76%)
Mar 05, 2020 23.12 23.56 22.55 23.02 750,182 -0.68(-2.86%)
Mar 04, 2020 22.95 23.72 22.89 23.69 734,646 +1.54(+6.96%)
Mar 03, 2020 23.16 23.75 21.97 22.15 849,555 -1.01(-4.35%)
Mar 02, 2020 22.73 23.20 22.17 23.16 1,156,024 +0.64(+2.84%)
Feb 28, 2020 22.30 22.81 21.86 22.52 2,415,259 -0.44(-1.93%)
Feb 27, 2020 23.65 24.23 22.95 22.96 946,164 -1.24(-5.13%)
Feb 26, 2020 24.43 25.01 24.03 24.20 1,161,588 -0.14(-0.58%)
Feb 25, 2020 25.91 26.03 24.31 24.34 1,248,499 -1.47(-5.69%)
Feb 24, 2020 25.99 26.58 25.78 25.81 1,640,692 -0.72(-2.73%)
Feb 21, 2020 25.40 26.91 25.40 26.53 2,298,414 +1.99(+8.13%)
Feb 20, 2020 24.35 24.59 24.04 24.54 1,070,306 +0.17(+0.70%)
Feb 19, 2020 23.81 24.43 23.71 24.37 836,254 +0.61(+2.57%)
Feb 18, 2020 23.88 24.07 23.59 23.76 705,063 -0.24(-0.98%)
Feb 14, 2020 24.19 24.27 23.82 23.99 605,170 -0.19(-0.78%)
Feb 13, 2020 23.71 24.31 23.61 24.18 1,041,507 +0.37(+1.54%)
Feb 12, 2020 23.72 23.96 23.57 23.82 676,971 +0.29(+1.24%)
Feb 11, 2020 23.04 23.54 23.00 23.52 941,470 +0.51(+2.21%)
Feb 10, 2020 22.37 23.02 22.37 23.02 579,295 +0.65(+2.90%)
Feb 07, 2020 22.40 22.46 22.15 22.37 533,404 -0.08(-0.38%)
Feb 06, 2020 22.55 22.55 22.16 22.45 827,202 +0.03(+0.13%)
Feb 05, 2020 22.20 22.72 22.20 22.42 1,174,746 +0.27(+1.23%)
Feb 04, 2020 22.07 22.41 21.97 22.15 858,944 +0.35(+1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.