Select Medical Holdings Corp (NY: SEM )

35.36 +0.06 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 38.06 38.30 37.38 37.80 557,499 -0.05(-0.12%)
May 27, 2021 37.80 38.24 37.77 37.85 633,984 +0.04(+0.10%)
May 26, 2021 37.06 38.11 36.82 37.81 658,830 +0.89(+2.40%)
May 25, 2021 37.83 38.25 36.90 36.92 682,397 -0.59(-1.58%)
May 24, 2021 37.08 37.82 36.92 37.52 1,769,058 +0.86(+2.34%)
May 21, 2021 36.49 37.06 36.32 36.66 1,397,686 +0.59(+1.65%)
May 20, 2021 35.67 36.13 35.13 36.06 971,873 +0.46(+1.30%)
May 19, 2021 34.40 35.89 34.13 35.60 724,612 +0.17(+0.48%)
May 18, 2021 35.82 36.05 35.43 35.43 600,059 -0.28(-0.78%)
May 17, 2021 35.11 35.81 34.74 35.71 587,845 +0.55(+1.58%)
May 14, 2021 35.01 35.41 34.72 35.16 373,664 +0.29(+0.84%)
May 13, 2021 33.83 34.95 33.79 34.87 764,854 +1.31(+3.89%)
May 12, 2021 34.32 34.79 33.39 33.56 766,174 -1.15(-3.31%)
May 11, 2021 33.97 35.11 33.61 34.71 785,719 +0.03(+0.08%)
May 10, 2021 35.22 35.55 34.62 34.68 1,550,896 -0.23(-0.65%)
May 07, 2021 36.13 37.38 34.75 34.90 838,349 -1.60(-4.38%)
May 06, 2021 35.92 36.50 35.34 36.50 629,382 +0.69(+1.92%)
May 05, 2021 36.03 36.17 35.33 35.81 364,072 -0.12(-0.34%)
May 04, 2021 35.51 35.97 35.04 35.94 501,031 +0.11(+0.31%)
May 03, 2021 35.81 36.12 35.48 35.82 822,839 +0.36(+1.01%)
Apr 30, 2021 35.48 35.85 35.28 35.47 989,401 -0.25(-0.71%)
Apr 29, 2021 35.84 36.45 35.52 35.72 357,446 +0.10(+0.29%)
Apr 28, 2021 35.19 35.66 34.97 35.62 663,444 +0.21(+0.58%)
Apr 27, 2021 35.26 35.95 35.01 35.41 635,752 +0.05(+0.13%)
Apr 26, 2021 35.55 35.86 35.24 35.36 491,617 -0.18(-0.50%)
Apr 23, 2021 34.58 35.69 34.38 35.54 728,943 +1.04(+3.03%)
Apr 22, 2021 35.08 35.48 34.23 34.50 764,823 -0.31(-0.89%)
Apr 21, 2021 34.07 35.03 33.86 34.81 543,220 +0.98(+2.89%)
Apr 20, 2021 33.92 34.08 33.30 33.83 685,836 -0.24(-0.72%)
Apr 19, 2021 34.14 34.31 33.71 34.08 596,909 -0.15(-0.44%)
Apr 16, 2021 33.38 34.54 32.92 34.23 980,467 +1.11(+3.35%)
Apr 15, 2021 32.98 33.14 32.66 33.12 395,696 +0.53(+1.62%)
Apr 14, 2021 32.37 33.05 32.37 32.59 699,754 +0.24(+0.73%)
Apr 13, 2021 32.07 32.63 31.78 32.35 1,305,555 +0.00(+0.00%)
Apr 12, 2021 32.82 32.93 32.27 32.35 408,152 -0.34(-1.04%)
Apr 09, 2021 32.55 32.78 32.05 32.69 428,389 +0.14(+0.43%)
Apr 08, 2021 32.18 32.63 31.79 32.55 518,438 +0.45(+1.41%)
Apr 07, 2021 32.63 32.80 32.03 32.10 324,460 -0.39(-1.22%)
Apr 06, 2021 32.54 32.91 32.43 32.50 361,929 -0.05(-0.14%)
Apr 05, 2021 32.70 33.25 32.36 32.54 445,088 +0.08(+0.26%)
Apr 01, 2021 32.14 32.50 31.79 32.46 665,450 +0.39(+1.23%)
Mar 31, 2021 32.13 32.84 32.06 32.06 1,397,728 -0.01(-0.03%)
Mar 30, 2021 31.88 32.40 31.67 32.07 466,283 +0.29(+0.92%)
Mar 29, 2021 32.15 33.14 31.76 31.78 596,447 -0.67(-2.06%)
Mar 26, 2021 32.36 32.89 32.08 32.45 619,718 +0.55(+1.71%)
Mar 25, 2021 30.52 32.08 30.37 31.90 566,263 +1.13(+3.67%)
Mar 24, 2021 31.31 32.27 30.74 30.77 635,748 -0.15(-0.49%)
Mar 23, 2021 32.19 32.47 30.60 30.93 1,064,960 -1.68(-5.16%)
Mar 22, 2021 33.28 33.38 32.09 32.61 785,587 -0.38(-1.14%)
Mar 19, 2021 33.99 34.17 32.89 32.98 2,149,818 -1.09(-3.20%)
Mar 18, 2021 34.26 35.18 33.90 34.08 942,414 -0.39(-1.12%)
Mar 17, 2021 32.91 34.46 32.87 34.46 835,479 +1.41(+4.27%)
Mar 16, 2021 33.25 33.88 32.72 33.05 1,029,486 -0.12(-0.37%)
Mar 15, 2021 32.51 33.20 32.14 33.17 708,052 +0.63(+1.94%)
Mar 12, 2021 32.46 33.05 32.03 32.54 828,914 +0.06(+0.17%)
Mar 11, 2021 33.38 33.53 32.27 32.49 685,362 -0.54(-1.62%)
Mar 10, 2021 31.74 33.45 31.56 33.02 1,457,904 +1.50(+4.74%)
Mar 09, 2021 31.97 31.97 31.51 31.53 1,760,121 -0.15(-0.47%)
Mar 08, 2021 31.88 31.97 31.42 31.68 942,613 +0.23(+0.72%)
Mar 05, 2021 31.07 31.61 30.06 31.45 791,797 +0.54(+1.73%)
Mar 04, 2021 31.14 31.73 30.47 30.92 679,334 -0.41(-1.32%)
Mar 03, 2021 31.67 31.98 31.10 31.33 1,458,377 -0.14(-0.45%)
Mar 02, 2021 31.09 31.95 30.71 31.47 1,162,764 +0.46(+1.49%)
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.