Select Medical Holdings Corp (NY: SEM )

29.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 33.11 33.41 32.64 32.97 1,007,325 -0.22(-0.66%)
Aug 30, 2021 32.92 33.36 32.74 33.19 670,064 +0.28(+0.84%)
Aug 27, 2021 31.94 33.20 31.94 32.92 800,228 +0.99(+3.11%)
Aug 26, 2021 31.42 32.21 31.30 31.92 852,479 +0.48(+1.52%)
Aug 25, 2021 30.91 32.00 30.84 31.45 594,073 +0.53(+1.73%)
Aug 24, 2021 31.44 31.44 30.85 30.91 1,118,325 -0.46(-1.46%)
Aug 23, 2021 31.40 31.55 30.42 31.37 724,236 +0.22(+0.70%)
Aug 20, 2021 30.78 31.31 30.49 31.15 830,795 +0.36(+1.18%)
Aug 19, 2021 31.64 32.08 30.31 30.79 1,719,029 -1.26(-3.93%)
Aug 18, 2021 32.88 33.33 32.02 32.05 754,132 -0.95(-2.89%)
Aug 17, 2021 33.33 33.38 32.37 33.00 663,941 -0.85(-2.52%)
Aug 16, 2021 33.55 34.16 32.98 33.85 516,437 +0.28(+0.82%)
Aug 13, 2021 33.71 33.81 33.27 33.58 499,962 -0.26(-0.76%)
Aug 12, 2021 33.93 34.33 33.63 33.84 434,168 -0.23(-0.67%)
Aug 11, 2021 34.31 34.31 33.61 34.06 440,942 +0.02(+0.06%)
Aug 10, 2021 33.93 34.62 33.51 34.04 456,149 -0.04(-0.11%)
Aug 09, 2021 35.15 35.15 34.00 34.08 1,308,725 -1.27(-3.60%)
Aug 06, 2021 37.80 38.21 34.69 35.36 1,022,690 -1.71(-4.62%)
Aug 05, 2021 36.61 37.34 36.29 37.07 787,614 +0.50(+1.38%)
Aug 04, 2021 37.15 37.31 36.45 36.56 376,723 -1.13(-3.00%)
Aug 03, 2021 37.37 37.77 36.59 37.69 527,789 +0.30(+0.81%)
Aug 02, 2021 37.47 38.24 37.36 37.39 545,791 -0.10(-0.28%)
Jul 30, 2021 36.98 37.77 36.91 37.49 579,629 +0.28(+0.74%)
Jul 29, 2021 37.51 37.81 37.19 37.22 495,448 +0.10(+0.26%)
Jul 28, 2021 36.88 37.47 36.29 37.12 325,524 +0.24(+0.64%)
Jul 27, 2021 36.99 37.22 36.53 36.89 506,629 -0.14(-0.39%)
Jul 26, 2021 37.34 37.68 36.38 37.03 588,900 -0.27(-0.71%)
Jul 23, 2021 37.17 37.47 37.10 37.30 314,720 +0.45(+1.21%)
Jul 22, 2021 37.97 37.97 36.82 36.85 385,097 -1.34(-3.51%)
Jul 21, 2021 38.01 38.66 37.92 38.19 518,313 +0.46(+1.21%)
Jul 20, 2021 36.47 38.06 36.43 37.73 824,561 +1.75(+4.86%)
Jul 19, 2021 35.88 36.72 35.46 35.98 633,051 -0.84(-2.27%)
Jul 16, 2021 37.41 37.41 36.67 36.82 466,989 -0.31(-0.84%)
Jul 15, 2021 37.39 37.69 36.58 37.13 656,523 -0.52(-1.39%)
Jul 14, 2021 39.44 39.72 37.44 37.66 1,129,172 -1.32(-3.39%)
Jul 13, 2021 39.10 39.40 38.71 38.98 666,260 -0.19(-0.49%)
Jul 12, 2021 38.64 39.25 38.39 39.17 726,880 +0.20(+0.51%)
Jul 09, 2021 38.90 39.31 38.66 38.97 395,959 +0.62(+1.61%)
Jul 08, 2021 38.36 38.97 37.74 38.35 690,177 -0.59(-1.51%)
Jul 07, 2021 39.22 39.62 38.68 38.94 769,184 -0.36(-0.92%)
Jul 06, 2021 40.60 40.60 39.07 39.30 953,597 -1.23(-3.03%)
Jul 02, 2021 40.33 40.84 40.05 40.53 342,029 +0.33(+0.83%)
Jul 01, 2021 40.37 40.63 40.07 40.19 481,750 +0.03(+0.07%)
Jun 30, 2021 38.69 40.20 38.65 40.17 889,332 +1.42(+3.65%)
Jun 29, 2021 39.80 40.04 38.63 38.75 751,650 -0.89(-2.25%)
Jun 28, 2021 41.06 41.11 39.45 39.64 1,005,932 -1.30(-3.18%)
Jun 25, 2021 40.57 41.44 40.42 40.94 1,457,790 +0.51(+1.27%)
Jun 24, 2021 39.41 40.63 39.02 40.43 774,837 +1.45(+3.73%)
Jun 23, 2021 39.86 39.90 38.91 38.98 985,677 -0.67(-1.70%)
Jun 22, 2021 39.76 40.29 39.44 39.65 1,338,948 -0.26(-0.64%)
Jun 21, 2021 39.14 40.64 38.94 39.91 1,592,017 +1.12(+2.89%)
Jun 18, 2021 39.57 40.31 38.75 38.79 1,968,445 -1.37(-3.41%)
Jun 17, 2021 40.24 40.83 39.11 40.16 2,800,374 -0.26(-0.64%)
Jun 16, 2021 40.43 41.11 40.14 40.41 982,971 -0.14(-0.35%)
Jun 15, 2021 39.73 40.76 39.69 40.56 958,250 +1.00(+2.52%)
Jun 14, 2021 39.60 39.92 39.31 39.56 802,766 -0.04(-0.10%)
Jun 11, 2021 39.14 39.61 38.99 39.60 562,446 +0.55(+1.41%)
Jun 10, 2021 38.57 39.37 38.52 39.04 779,698 +0.64(+1.66%)
Jun 09, 2021 38.40 38.57 37.96 38.41 579,175 +0.26(+0.67%)
Jun 08, 2021 38.20 38.20 37.66 38.15 502,942 +0.13(+0.35%)
Jun 07, 2021 38.00 38.39 37.83 38.02 566,942 +0.06(+0.15%)
Jun 04, 2021 37.71 38.08 37.64 37.96 424,991 +0.37(+0.99%)
Jun 03, 2021 37.51 37.70 36.58 37.59 706,852 -0.11(-0.30%)
Jun 02, 2021 38.18 38.48 37.46 37.70 838,707 -0.41(-1.07%)
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.