Select Medical Holdings Corp (NY: SEM )

35.30 +0.39 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 38.07 38.31 37.39 37.81 557,323 -0.05(-0.12%)
May 27, 2021 37.81 38.26 37.78 37.86 633,784 +0.04(+0.10%)
May 26, 2021 37.07 38.12 36.83 37.82 658,623 +0.89(+2.40%)
May 25, 2021 37.84 38.27 36.91 36.94 682,182 -0.59(-1.58%)
May 24, 2021 37.10 37.83 36.94 37.53 1,768,501 +0.86(+2.34%)
May 21, 2021 36.50 37.08 36.33 36.67 1,397,246 +0.59(+1.65%)
May 20, 2021 35.68 36.14 35.14 36.08 971,567 +0.46(+1.30%)
May 19, 2021 34.42 35.90 34.14 35.61 724,384 +0.17(+0.48%)
May 18, 2021 35.83 36.06 35.44 35.44 599,870 -0.28(-0.78%)
May 17, 2021 35.12 35.83 34.75 35.72 587,660 +0.55(+1.58%)
May 14, 2021 35.02 35.42 34.73 35.17 373,547 +0.29(+0.84%)
May 13, 2021 33.84 34.96 33.80 34.88 764,613 +1.31(+3.89%)
May 12, 2021 34.33 34.80 33.40 33.57 765,932 -1.15(-3.31%)
May 11, 2021 33.98 35.12 33.63 34.72 785,472 +0.03(+0.08%)
May 10, 2021 35.23 35.56 34.63 34.69 1,550,407 -0.23(-0.65%)
May 07, 2021 36.15 37.40 34.76 34.91 838,085 -1.60(-4.38%)
May 06, 2021 35.93 36.51 35.36 36.51 629,184 +0.69(+1.92%)
May 05, 2021 36.04 36.18 35.34 35.83 363,958 -0.12(-0.34%)
May 04, 2021 35.52 35.98 35.05 35.95 500,874 +0.11(+0.32%)
May 03, 2021 35.82 36.13 35.49 35.84 822,579 +0.36(+1.01%)
Apr 30, 2021 35.49 35.86 35.29 35.48 989,090 -0.25(-0.71%)
Apr 29, 2021 35.85 36.46 35.53 35.73 357,334 +0.10(+0.29%)
Apr 28, 2021 35.21 35.68 34.98 35.63 663,235 +0.21(+0.58%)
Apr 27, 2021 35.27 35.96 35.03 35.42 635,552 +0.05(+0.13%)
Apr 26, 2021 35.56 35.87 35.25 35.37 491,462 -0.18(-0.50%)
Apr 23, 2021 34.59 35.70 34.39 35.55 728,713 +1.04(+3.03%)
Apr 22, 2021 35.09 35.49 34.24 34.51 764,582 -0.31(-0.89%)
Apr 21, 2021 34.08 35.05 33.87 34.82 543,049 +0.98(+2.89%)
Apr 20, 2021 33.93 34.09 33.31 33.84 685,620 -0.24(-0.72%)
Apr 19, 2021 34.15 34.32 33.72 34.09 596,721 -0.15(-0.44%)
Apr 16, 2021 33.39 34.55 32.93 34.24 980,159 +1.11(+3.35%)
Apr 15, 2021 32.99 33.15 32.67 33.13 395,572 +0.53(+1.62%)
Apr 14, 2021 32.38 33.06 32.38 32.60 699,534 +0.24(+0.73%)
Apr 13, 2021 32.08 32.64 31.79 32.36 1,305,144 +0.00(+0.00%)
Apr 12, 2021 32.83 32.94 32.28 32.36 408,024 -0.34(-1.04%)
Apr 09, 2021 32.56 32.79 32.06 32.70 428,254 +0.14(+0.43%)
Apr 08, 2021 32.19 32.64 31.80 32.56 518,275 +0.45(+1.41%)
Apr 07, 2021 32.64 32.81 32.04 32.11 324,358 -0.40(-1.22%)
Apr 06, 2021 32.55 32.92 32.44 32.51 361,815 -0.05(-0.14%)
Apr 05, 2021 32.71 33.26 32.37 32.55 444,948 +0.08(+0.26%)
Apr 01, 2021 32.15 32.51 31.80 32.47 665,240 +0.40(+1.23%)
Mar 31, 2021 32.14 32.86 32.07 32.07 1,397,288 -0.01(-0.03%)
Mar 30, 2021 31.89 32.41 31.68 32.08 466,136 +0.29(+0.92%)
Mar 29, 2021 32.16 33.15 31.77 31.79 596,259 -0.67(-2.06%)
Mar 26, 2021 32.37 32.90 32.09 32.46 619,523 +0.55(+1.71%)
Mar 25, 2021 30.53 32.09 30.38 31.91 566,085 +1.13(+3.67%)
Mar 24, 2021 31.32 32.28 30.75 30.78 635,548 -0.15(-0.49%)
Mar 23, 2021 32.20 32.48 30.61 30.94 1,064,624 -1.68(-5.16%)
Mar 22, 2021 33.29 33.40 32.10 32.62 785,340 -0.38(-1.14%)
Mar 19, 2021 34.00 34.18 32.90 32.99 2,149,141 -1.09(-3.20%)
Mar 18, 2021 34.27 35.20 33.91 34.09 942,118 -0.39(-1.12%)
Mar 17, 2021 32.92 34.47 32.88 34.47 835,215 +1.41(+4.27%)
Mar 16, 2021 33.26 33.89 32.73 33.06 1,029,161 -0.12(-0.37%)
Mar 15, 2021 32.52 33.21 32.15 33.18 707,829 +0.63(+1.94%)
Mar 12, 2021 32.47 33.06 32.04 32.55 828,653 +0.06(+0.17%)
Mar 11, 2021 33.39 33.54 32.28 32.50 685,147 -0.54(-1.62%)
Mar 10, 2021 31.75 33.47 31.57 33.03 1,457,445 +1.50(+4.74%)
Mar 09, 2021 31.98 31.98 31.52 31.54 1,759,567 -0.15(-0.47%)
Mar 08, 2021 31.89 31.98 31.43 31.69 942,316 +0.23(+0.72%)
Mar 05, 2021 31.08 31.62 30.07 31.46 791,548 +0.54(+1.73%)
Mar 04, 2021 31.15 31.74 30.48 30.93 679,120 -0.41(-1.32%)
Mar 03, 2021 31.68 31.99 31.11 31.34 1,457,918 -0.14(-0.45%)
Mar 02, 2021 31.10 31.96 30.72 31.48 1,162,398 +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.