Select Medical Holdings Corp (NY: SEM )

36.69 USD -0.33 (-0.89%)
Official Closing Price Updated: 4:10 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 36.23 37.26 36.01 37.02 510,771 +1.04(+2.89%)
Apr 20, 2021 36.07 36.24 35.42 35.98 644,868 -0.26(-0.72%)
Apr 19, 2021 36.31 36.49 35.85 36.24 561,253 -0.16(-0.44%)
Apr 16, 2021 35.50 36.73 35.01 36.40 921,900 +1.18(+3.35%)
Apr 15, 2021 35.08 35.25 34.73 35.22 372,060 +0.56(+1.62%)
Apr 14, 2021 34.43 35.15 34.43 34.66 657,955 +0.25(+0.73%)
Apr 13, 2021 34.11 34.70 33.80 34.41 1,227,569 +0.00(+0.00%)
Apr 12, 2021 34.90 35.02 34.32 34.41 383,772 -0.36(-1.04%)
Apr 09, 2021 34.62 34.86 34.08 34.77 402,800 +0.15(+0.43%)
Apr 08, 2021 34.22 34.70 33.81 34.62 487,470 +0.48(+1.41%)
Apr 07, 2021 34.70 34.88 34.07 34.14 305,079 -0.42(-1.22%)
Apr 06, 2021 34.61 35.00 34.49 34.56 340,310 -0.05(-0.14%)
Apr 05, 2021 34.78 35.36 34.42 34.61 418,501 +0.09(+0.26%)
Apr 01, 2021 34.18 34.56 33.81 34.52 625,700 +0.42(+1.23%)
Mar 31, 2021 34.17 34.93 34.10 34.10 1,314,236 -0.01(-0.03%)
Mar 30, 2021 33.91 34.46 33.69 34.11 438,430 +0.31(+0.92%)
Mar 29, 2021 34.19 35.25 33.78 33.80 560,819 -0.71(-2.06%)
Mar 26, 2021 34.42 34.98 34.12 34.51 582,700 +0.58(+1.71%)
Mar 25, 2021 32.46 34.12 32.30 33.93 532,438 +1.20(+3.67%)
Mar 24, 2021 33.30 34.32 32.69 32.73 597,772 -0.16(-0.49%)
Mar 23, 2021 34.23 34.53 32.54 32.89 1,001,345 -1.79(-5.16%)
Mar 22, 2021 35.39 35.51 34.12 34.68 738,661 -0.40(-1.14%)
Mar 19, 2021 36.15 36.34 34.98 35.08 2,021,400 -1.16(-3.20%)
Mar 18, 2021 36.44 37.42 36.05 36.24 886,120 -0.41(-1.12%)
Mar 17, 2021 35.00 36.65 34.96 36.65 785,572 +1.50(+4.27%)
Mar 16, 2021 35.36 36.03 34.80 35.15 967,990 -0.13(-0.37%)
Mar 15, 2021 34.58 35.31 34.18 35.28 665,757 +0.67(+1.94%)
Mar 12, 2021 34.52 35.15 34.07 34.61 779,400 +0.06(+0.17%)
Mar 11, 2021 35.50 35.66 34.32 34.55 644,423 -0.57(-1.62%)
Mar 10, 2021 33.76 35.58 33.57 35.12 1,370,817 +1.59(+4.74%)
Mar 09, 2021 34.00 34.00 33.51 33.53 1,654,981 -0.16(-0.47%)
Mar 08, 2021 33.91 34.00 33.42 33.69 886,307 +0.24(+0.72%)
Mar 05, 2021 33.04 33.62 31.97 33.45 744,500 +0.57(+1.73%)
Mar 04, 2021 33.12 33.75 32.41 32.88 638,755 -0.44(-1.32%)
Mar 03, 2021 33.68 34.01 33.08 33.32 1,371,262 -0.15(-0.45%)
Mar 02, 2021 33.07 33.98 32.66 33.47 1,093,307 +0.49(+1.49%)
Mar 01, 2021 32.50 33.27 31.30 32.98 1,690,478 +1.33(+4.20%)
Feb 26, 2021 30.74 32.50 30.24 31.65 2,243,500 +4.93(+18.45%)
Feb 25, 2021 28.48 28.58 26.72 26.72 641,916 -1.91(-6.67%)
Feb 24, 2021 26.99 28.82 26.71 28.63 757,263 +1.80(+6.71%)
Feb 23, 2021 27.31 27.57 26.53 26.83 484,083 -0.57(-2.08%)
Feb 22, 2021 27.26 27.70 27.08 27.40 407,203 -0.17(-0.62%)
Feb 19, 2021 26.99 27.73 26.70 27.57 392,400 +0.58(+2.15%)
Feb 18, 2021 27.30 27.39 26.50 26.99 399,171 -0.40(-1.46%)
Feb 17, 2021 27.17 27.81 27.00 27.39 367,544 +0.33(+1.22%)
Feb 16, 2021 27.39 27.42 26.61 27.06 360,881 -0.22(-0.81%)
Feb 12, 2021 27.56 27.76 27.01 27.28 237,700 -0.32(-1.16%)
Feb 11, 2021 27.38 27.82 27.16 27.60 337,720 +0.39(+1.43%)
Feb 10, 2021 27.78 27.86 27.15 27.21 338,676 -0.47(-1.70%)
Feb 09, 2021 27.68 27.87 26.93 27.68 452,595 +0.06(+0.22%)
Feb 08, 2021 27.23 27.74 27.16 27.62 332,552 +0.47(+1.73%)
Feb 05, 2021 27.99 27.99 26.95 27.15 305,100 -0.45(-1.63%)
Feb 04, 2021 27.21 27.65 27.00 27.60 277,809 +0.44(+1.62%)
Feb 03, 2021 26.95 27.26 26.68 27.16 305,657 +0.12(+0.44%)
Feb 02, 2021 27.42 27.49 26.84 27.04 351,221 +0.11(+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.