Select Medical Holdings Corp (NY: SEM )

30.15 +0.70 (+2.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 35.74 36.12 35.54 35.73 982,043 -0.26(-0.71%)
Apr 29, 2021 36.11 36.72 35.79 35.99 354,788 +0.10(+0.29%)
Apr 28, 2021 35.46 35.93 35.23 35.88 658,510 +0.21(+0.58%)
Apr 27, 2021 35.52 36.22 35.28 35.68 631,024 +0.05(+0.13%)
Apr 26, 2021 35.82 36.13 35.51 35.63 487,961 -0.18(-0.50%)
Apr 23, 2021 34.84 35.96 34.63 35.81 723,521 +1.05(+3.03%)
Apr 22, 2021 35.34 35.74 34.48 34.76 759,135 -0.31(-0.89%)
Apr 21, 2021 34.32 35.30 34.11 35.07 539,180 +0.99(+2.89%)
Apr 20, 2021 34.17 34.34 33.55 34.08 680,735 -0.25(-0.72%)
Apr 19, 2021 34.40 34.57 33.96 34.33 592,469 -0.15(-0.44%)
Apr 16, 2021 33.63 34.79 33.17 34.48 973,175 +1.12(+3.35%)
Apr 15, 2021 33.23 33.39 32.90 33.36 392,753 +0.53(+1.62%)
Apr 14, 2021 32.62 33.30 32.62 32.83 694,550 +0.24(+0.73%)
Apr 13, 2021 32.31 32.87 32.02 32.60 1,295,846 +0.00(+0.00%)
Apr 12, 2021 33.06 33.17 32.51 32.60 405,117 -0.34(-1.04%)
Apr 09, 2021 32.80 33.02 32.29 32.94 425,203 +0.14(+0.43%)
Apr 08, 2021 32.42 32.87 32.03 32.80 514,583 +0.45(+1.41%)
Apr 07, 2021 32.87 33.04 32.27 32.34 322,047 -0.40(-1.22%)
Apr 06, 2021 32.79 33.16 32.67 32.74 359,237 -0.05(-0.14%)
Apr 05, 2021 32.95 33.50 32.61 32.79 441,777 +0.09(+0.26%)
Apr 01, 2021 32.38 32.74 32.03 32.70 660,501 +0.40(+1.23%)
Mar 31, 2021 32.37 33.09 32.30 32.30 1,387,333 -0.01(-0.03%)
Mar 30, 2021 32.12 32.64 31.91 32.31 462,815 +0.29(+0.92%)
Mar 29, 2021 32.39 33.39 32.00 32.02 592,011 -0.67(-2.06%)
Mar 26, 2021 32.61 33.14 32.32 32.69 615,109 +0.55(+1.71%)
Mar 25, 2021 30.75 32.32 30.60 32.14 562,052 +1.14(+3.67%)
Mar 24, 2021 31.55 32.51 30.97 31.01 631,020 -0.15(-0.49%)
Mar 23, 2021 32.43 32.71 30.83 31.16 1,057,039 -1.70(-5.16%)
Mar 22, 2021 33.53 33.64 32.33 32.85 779,745 -0.38(-1.14%)
Mar 19, 2021 34.25 34.43 33.14 33.23 2,133,830 -1.10(-3.20%)
Mar 18, 2021 34.52 35.45 34.15 34.33 935,405 -0.39(-1.12%)
Mar 17, 2021 33.16 34.72 33.12 34.72 829,265 +1.42(+4.27%)
Mar 16, 2021 33.50 34.13 32.97 33.30 1,021,829 -0.12(-0.37%)
Mar 15, 2021 32.76 33.45 32.38 33.42 702,786 +0.63(+1.94%)
Mar 12, 2021 32.70 33.30 32.27 32.79 822,750 +0.06(+0.17%)
Mar 11, 2021 33.63 33.78 32.51 32.73 680,265 -0.54(-1.62%)
Mar 10, 2021 31.98 33.71 31.80 33.27 1,447,061 +1.51(+4.74%)
Mar 09, 2021 32.21 32.21 31.74 31.76 1,747,030 -0.15(-0.48%)
Mar 08, 2021 32.12 32.21 31.66 31.91 935,603 +0.23(+0.72%)
Mar 05, 2021 31.30 31.85 30.29 31.69 785,908 +0.54(+1.73%)
Mar 04, 2021 31.37 31.97 30.70 31.15 674,282 -0.42(-1.32%)
Mar 03, 2021 31.91 32.22 31.34 31.56 1,447,531 -0.14(-0.45%)
Mar 02, 2021 31.33 32.19 30.94 31.71 1,154,116 +0.46(+1.49%)
Mar 01, 2021 30.79 31.52 29.65 31.24 1,784,502 +1.26(+4.20%)
Feb 26, 2021 29.12 30.79 28.65 29.98 2,368,283 +4.67(+18.45%)
Feb 25, 2021 26.98 27.07 25.31 25.31 677,619 -1.81(-6.67%)
Feb 24, 2021 25.57 27.30 25.30 27.12 799,381 +1.71(+6.71%)
Feb 23, 2021 25.87 26.12 25.13 25.42 511,007 -0.54(-2.08%)
Feb 22, 2021 25.82 26.24 25.65 25.96 429,851 -0.16(-0.62%)
Feb 19, 2021 25.57 26.27 25.29 26.12 414,225 +0.55(+2.15%)
Feb 18, 2021 25.86 25.94 25.10 25.57 421,372 -0.38(-1.46%)
Feb 17, 2021 25.74 26.34 25.58 25.95 387,986 +0.31(+1.22%)
Feb 16, 2021 25.95 25.98 25.21 25.63 380,953 -0.21(-0.81%)
Feb 12, 2021 26.11 26.30 25.59 25.84 250,920 -0.30(-1.16%)
Feb 11, 2021 25.94 26.35 25.73 26.15 356,503 +0.37(+1.43%)
Feb 10, 2021 26.32 26.39 25.72 25.78 357,513 -0.45(-1.70%)
Feb 09, 2021 26.22 26.40 25.51 26.22 477,768 +0.06(+0.22%)
Feb 08, 2021 25.80 26.28 25.73 26.16 351,048 +0.45(+1.73%)
Feb 05, 2021 26.52 26.52 25.53 25.72 322,069 -0.43(-1.63%)
Feb 04, 2021 25.78 26.19 25.58 26.15 293,260 +0.42(+1.62%)
Feb 03, 2021 25.53 25.82 25.27 25.73 322,657 +0.11(+0.44%)
Feb 02, 2021 25.98 26.04 25.43 25.62 370,755 +0.10(+0.41%)
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.