Select Medical Holdings Corp (NY: SEM )

33.90 +0.19 (+0.56%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 23.74 23.79 23.35 23.39 590,748 -0.38(-1.59%)
Dec 28, 2023 23.79 23.97 23.61 23.77 538,237 -0.06(-0.25%)
Dec 27, 2023 24.30 24.49 23.82 23.83 572,683 -0.42(-1.72%)
Dec 26, 2023 24.22 24.47 23.99 24.25 332,112 +0.14(+0.58%)
Dec 22, 2023 24.06 24.37 23.96 24.11 273,717 +0.22(+0.92%)
Dec 21, 2023 23.80 24.01 23.60 23.89 333,922 +0.24(+1.01%)
Dec 20, 2023 24.00 24.49 23.61 23.65 520,696 -0.37(-1.53%)
Dec 19, 2023 23.85 24.44 23.85 24.02 423,116 +0.41(+1.73%)
Dec 18, 2023 23.73 23.76 23.36 23.61 553,687 +0.04(+0.17%)
Dec 15, 2023 24.89 24.93 23.52 23.57 1,489,149 -1.25(-5.05%)
Dec 14, 2023 24.88 25.43 24.46 24.82 777,405 +0.18(+0.73%)
Dec 13, 2023 23.91 24.78 23.71 24.65 624,641 +0.76(+3.17%)
Dec 12, 2023 23.49 24.03 23.49 23.89 549,706 +0.21(+0.88%)
Dec 11, 2023 23.43 23.81 23.32 23.68 396,792 +0.31(+1.32%)
Dec 08, 2023 23.40 23.59 23.11 23.37 376,854 -0.11(-0.47%)
Dec 07, 2023 23.19 23.50 22.92 23.48 321,812 +0.29(+1.24%)
Dec 06, 2023 23.36 23.72 23.11 23.19 440,924 +0.02(+0.09%)
Dec 05, 2023 23.63 23.68 23.14 23.17 593,619 -0.59(-2.47%)
Dec 04, 2023 23.27 23.81 23.27 23.76 602,791 +0.42(+1.79%)
Dec 01, 2023 22.57 23.40 22.57 23.34 649,317 +0.85(+3.76%)
Nov 30, 2023 22.58 22.68 22.16 22.50 560,105 -0.22(-0.96%)
Nov 29, 2023 22.97 23.18 22.66 22.71 630,197 -0.06(-0.26%)
Nov 28, 2023 23.30 23.30 22.73 22.77 898,809 -0.54(-2.31%)
Nov 27, 2023 23.33 23.47 23.22 23.31 330,153 -0.18(-0.76%)
Nov 24, 2023 23.48 23.77 23.39 23.49 162,074 +0.00(+0.00%)
Nov 22, 2023 23.25 23.51 23.20 23.49 323,107 +0.44(+1.90%)
Nov 21, 2023 23.17 23.34 23.00 23.05 560,503 -0.21(-0.90%)
Nov 20, 2023 22.98 23.48 22.94 23.26 339,220 +0.15(+0.65%)
Nov 17, 2023 23.30 23.45 22.97 23.11 640,935 +0.12(+0.52%)
Nov 16, 2023 23.03 23.28 22.72 22.99 441,496 -0.09(-0.39%)
Nov 15, 2023 23.00 23.66 23.00 23.08 459,342 +0.02(+0.09%)
Nov 14, 2023 22.50 23.14 22.50 23.06 543,436 +1.42(+6.55%)
Nov 13, 2023 21.58 21.98 21.34 21.64 580,527 -0.04(-0.18%)
Nov 10, 2023 21.84 22.08 21.58 21.68 757,706 -0.08(-0.36%)
Nov 09, 2023 22.26 22.46 21.69 21.76 489,080 -0.35(-1.57%)
Nov 08, 2023 21.59 22.19 21.48 22.11 776,097 +0.39(+1.78%)
Nov 07, 2023 21.34 21.82 21.34 21.72 822,522 +0.46(+2.14%)
Nov 06, 2023 21.88 22.01 21.06 21.27 706,057 -0.81(-3.68%)
Nov 03, 2023 23.16 23.88 21.28 22.08 982,856 -0.68(-3.00%)
Nov 02, 2023 22.59 23.02 22.44 22.76 989,547 +0.44(+1.95%)
Nov 01, 2023 22.39 22.77 22.14 22.33 573,211 -0.17(-0.75%)
Oct 31, 2023 22.19 22.72 21.99 22.50 1,778,266 +0.47(+2.16%)
Oct 30, 2023 22.67 22.92 22.01 22.02 1,098,189 -0.36(-1.59%)
Oct 27, 2023 22.70 22.74 22.29 22.38 448,542 -0.32(-1.40%)
Oct 26, 2023 23.01 23.28 22.58 22.69 438,210 -0.26(-1.12%)
Oct 25, 2023 23.00 23.34 22.79 22.95 337,420 -0.29(-1.24%)
Oct 24, 2023 22.98 23.43 22.81 23.24 506,612 +0.21(+0.90%)
Oct 23, 2023 23.16 23.55 22.94 23.03 702,366 -0.24(-1.02%)
Oct 20, 2023 23.82 23.82 23.18 23.27 576,142 -0.41(-1.71%)
Oct 19, 2023 23.53 24.04 23.28 23.67 561,915 +0.17(+0.72%)
Oct 18, 2023 23.56 23.85 23.36 23.51 549,047 -0.28(-1.17%)
Oct 17, 2023 23.13 24.00 23.02 23.78 533,239 +0.47(+2.04%)
Oct 16, 2023 23.19 23.68 22.90 23.31 479,106 +0.38(+1.64%)
Oct 13, 2023 22.80 23.16 22.58 22.93 381,083 +0.13(+0.56%)
Oct 12, 2023 23.54 23.68 22.77 22.80 424,035 -0.72(-3.07%)
Oct 11, 2023 24.03 24.07 23.05 23.53 656,438 -0.55(-2.30%)
Oct 10, 2023 23.86 24.30 23.77 24.08 513,648 +0.22(+0.91%)
Oct 09, 2023 23.60 23.95 23.44 23.86 447,313 +0.07(+0.29%)
Oct 06, 2023 24.00 24.06 23.53 23.79 476,182 -0.41(-1.68%)
Oct 05, 2023 24.24 24.51 23.95 24.20 519,654 -0.02(-0.08%)
Oct 04, 2023 24.42 24.77 23.98 24.22 652,940 -0.20(-0.81%)
Oct 03, 2023 24.62 24.65 24.17 24.42 636,681 -0.34(-1.36%)
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.