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 (%)
Feb 26, 2021 28.90 30.56 28.43 29.76 2,386,028 +4.64(+18.45%)
Feb 25, 2021 26.78 26.87 25.12 25.12 682,696 -1.80(-6.67%)
Feb 24, 2021 25.38 27.10 25.11 26.92 805,371 +1.69(+6.71%)
Feb 23, 2021 25.68 25.92 24.95 25.23 514,836 -0.54(-2.08%)
Feb 22, 2021 25.63 26.04 25.46 25.76 433,072 -0.16(-0.62%)
Feb 19, 2021 25.38 26.07 25.11 25.92 417,329 +0.55(+2.15%)
Feb 18, 2021 25.67 25.75 24.92 25.38 424,530 -0.38(-1.46%)
Feb 17, 2021 25.55 26.15 25.39 25.75 390,893 +0.31(+1.22%)
Feb 16, 2021 25.75 25.78 25.02 25.44 383,807 -0.21(-0.81%)
Feb 12, 2021 25.91 26.10 25.40 25.65 252,800 -0.30(-1.16%)
Feb 11, 2021 25.74 26.16 25.54 25.95 359,175 +0.37(+1.43%)
Feb 10, 2021 26.12 26.20 25.53 25.58 360,191 -0.44(-1.70%)
Feb 09, 2021 26.03 26.21 25.32 26.03 481,348 +0.06(+0.22%)
Feb 08, 2021 25.60 26.08 25.54 25.97 353,678 +0.44(+1.73%)
Feb 05, 2021 26.32 26.32 25.34 25.53 324,482 -0.42(-1.63%)
Feb 04, 2021 25.58 26.00 25.39 25.95 295,458 +0.41(+1.62%)
Feb 03, 2021 25.34 25.63 25.09 25.54 325,075 +0.11(+0.44%)
Feb 02, 2021 25.78 25.85 25.24 25.42 373,533 +0.10(+0.41%)
Feb 01, 2021 24.40 25.51 24.39 25.32 473,930 +1.16(+4.79%)
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%)
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.