Select Medical Holdings Corp (NY: SEM )

35.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 25.33 25.52 24.09 24.16 809,026 -1.25(-4.92%)
Jan 28, 2021 26.04 26.35 25.25 25.42 485,593 -0.27(-1.06%)
Jan 27, 2021 26.15 26.34 25.05 25.69 609,082 -1.13(-4.21%)
Jan 26, 2021 27.01 27.25 26.50 26.82 349,228 -0.03(-0.11%)
Jan 25, 2021 26.45 27.10 26.14 26.84 378,236 +0.14(+0.53%)
Jan 22, 2021 26.64 27.03 26.37 26.70 505,814 -0.24(-0.87%)
Jan 21, 2021 27.00 27.42 26.75 26.94 394,304 +0.03(+0.10%)
Jan 20, 2021 26.93 27.17 26.54 26.91 600,222 +0.04(+0.14%)
Jan 19, 2021 27.28 27.74 26.68 26.87 623,370 +0.06(+0.21%)
Jan 15, 2021 27.06 27.36 26.75 26.82 483,161 -0.60(-2.19%)
Jan 14, 2021 27.42 28.06 27.32 27.42 391,174 +0.09(+0.34%)
Jan 13, 2021 27.48 27.76 27.05 27.32 547,927 -0.16(-0.58%)
Jan 12, 2021 28.18 28.25 27.47 27.48 552,196 -0.79(-2.79%)
Jan 11, 2021 28.38 29.02 28.02 28.27 426,395 -0.49(-1.70%)
Jan 08, 2021 29.04 29.43 28.14 28.76 1,236,140 -0.22(-0.75%)
Jan 07, 2021 28.59 29.15 28.40 28.98 562,969 +0.51(+1.78%)
Jan 06, 2021 27.89 29.15 27.55 28.47 1,656,420 +1.03(+3.77%)
Jan 05, 2021 26.33 27.90 26.22 27.44 764,076 +1.27(+4.85%)
Jan 04, 2021 26.26 26.26 25.43 26.17 706,803 +0.16(+0.61%)
Dec 31, 2020 26.01 26.01 26.01 248,135 +0.22(+0.84%)
Dec 30, 2020 25.67 26.07 25.48 25.79 248,135 +0.23(+0.88%)
Dec 29, 2020 25.83 26.12 25.24 25.57 282,204 -0.21(-0.80%)
Dec 28, 2020 25.58 26.05 25.51 25.77 329,345 +0.42(+1.67%)
Dec 24, 2020 25.66 25.68 25.19 25.35 134,642 -0.07(-0.26%)
Dec 23, 2020 25.33 25.63 25.10 25.42 266,048 +0.39(+1.54%)
Dec 22, 2020 24.71 25.22 24.54 25.03 237,599 +0.36(+1.45%)
Dec 21, 2020 24.77 24.98 24.11 24.67 500,060 -0.70(-2.74%)
Dec 18, 2020 25.40 25.91 25.20 25.37 1,238,480 +0.08(+0.30%)
Dec 17, 2020 24.83 25.39 24.79 25.29 346,624 +0.70(+2.83%)
Dec 16, 2020 24.51 24.71 24.07 24.60 310,760 +0.16(+0.65%)
Dec 15, 2020 24.28 24.62 23.89 24.44 356,941 +0.42(+1.76%)
Dec 14, 2020 24.20 24.48 23.88 24.01 380,441 +0.14(+0.59%)
Dec 11, 2020 24.85 24.99 23.59 23.87 367,024 -1.23(-4.91%)
Dec 10, 2020 24.43 25.21 24.18 25.11 471,201 +0.50(+2.03%)
Dec 09, 2020 24.46 24.79 24.28 24.61 496,443 +0.39(+1.59%)
Dec 08, 2020 23.33 24.39 23.33 24.22 499,030 +0.70(+2.96%)
Dec 07, 2020 23.38 23.61 22.87 23.53 480,580 +0.08(+0.36%)
Dec 04, 2020 22.90 23.50 22.73 23.44 357,452 +0.56(+2.47%)
Dec 03, 2020 22.94 23.08 22.65 22.88 337,032 -0.07(-0.29%)
Dec 02, 2020 22.68 23.07 22.48 22.94 341,063 +0.21(+0.91%)
Dec 01, 2020 23.07 23.33 22.70 22.74 687,835 +0.08(+0.33%)
Nov 30, 2020 23.00 23.25 22.59 22.66 601,812 -0.52(-2.23%)
Nov 27, 2020 23.32 23.46 23.06 23.18 132,303 -0.14(-0.61%)
Nov 25, 2020 23.66 23.66 23.01 23.32 279,070 -0.50(-2.09%)
Nov 24, 2020 23.85 24.05 23.32 23.82 846,673 +0.37(+1.56%)
Nov 23, 2020 23.56 23.94 23.27 23.45 590,898 +0.08(+0.32%)
Nov 20, 2020 23.31 23.78 23.11 23.38 1,019,180 -0.12(-0.52%)
Nov 19, 2020 23.33 23.53 22.96 23.50 216,800 +0.05(+0.20%)
Nov 18, 2020 23.90 23.90 23.38 23.45 414,739 -0.42(-1.77%)
Nov 17, 2020 23.26 24.03 22.87 23.87 516,131 +0.27(+1.16%)
Nov 16, 2020 23.81 23.86 23.22 23.60 378,677 +0.46(+1.99%)
Nov 13, 2020 22.46 23.25 22.37 23.14 417,541 +0.95(+4.28%)
Nov 12, 2020 22.84 22.99 22.03 22.19 575,945 -0.94(-4.06%)
Nov 11, 2020 24.12 24.19 22.86 23.13 516,344 -0.99(-4.09%)
Nov 10, 2020 23.54 24.23 23.42 24.12 537,118 +0.93(+4.01%)
Nov 09, 2020 23.46 23.97 23.15 23.19 826,708 +1.22(+5.56%)
Nov 06, 2020 22.27 22.46 21.84 21.96 413,393 -0.11(-0.51%)
Nov 05, 2020 21.44 22.30 21.31 22.08 523,187 +0.81(+3.80%)
Nov 04, 2020 21.18 22.23 21.15 21.27 446,047 -0.52(-2.37%)
Nov 03, 2020 21.68 22.05 21.59 21.79 485,577 +0.60(+2.84%)
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.