Select Medical Holdings Corp (NY: SEM )

35.41 +0.11 (+0.31%)
Streaming Delayed Price Updated: 11:10 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 28.91 30.57 28.44 29.77 2,385,277 +4.64(+18.45%)
Feb 25, 2021 26.79 26.88 25.13 25.13 682,481 -1.80(-6.67%)
Feb 24, 2021 25.39 27.11 25.12 26.93 805,118 +1.69(+6.71%)
Feb 23, 2021 25.69 25.93 24.95 25.24 514,674 -0.54(-2.08%)
Feb 22, 2021 25.64 26.05 25.47 25.77 432,936 -0.16(-0.62%)
Feb 19, 2021 25.39 26.08 25.11 25.93 417,197 +0.55(+2.15%)
Feb 18, 2021 25.68 25.76 24.92 25.39 424,396 -0.38(-1.46%)
Feb 17, 2021 25.56 26.16 25.40 25.76 390,770 +0.31(+1.22%)
Feb 16, 2021 25.76 25.79 25.03 25.45 383,686 -0.21(-0.81%)
Feb 12, 2021 25.92 26.11 25.40 25.66 252,721 -0.30(-1.16%)
Feb 11, 2021 25.75 26.17 25.55 25.96 359,062 +0.37(+1.43%)
Feb 10, 2021 26.13 26.20 25.54 25.59 360,078 -0.44(-1.70%)
Feb 09, 2021 26.03 26.21 25.33 26.03 481,196 +0.06(+0.22%)
Feb 08, 2021 25.61 26.09 25.55 25.98 353,567 +0.44(+1.73%)
Feb 05, 2021 26.33 26.33 25.35 25.54 324,380 -0.42(-1.63%)
Feb 04, 2021 25.59 26.01 25.40 25.96 295,365 +0.41(+1.62%)
Feb 03, 2021 25.35 25.64 25.09 25.55 324,972 +0.11(+0.44%)
Feb 02, 2021 25.79 25.86 25.25 25.43 373,416 +0.10(+0.41%)
Feb 01, 2021 24.41 25.52 24.40 25.33 473,780 +1.16(+4.79%)
Jan 29, 2021 25.34 25.53 24.10 24.17 808,772 -1.25(-4.92%)
Jan 28, 2021 26.04 26.35 25.25 25.42 485,440 -0.27(-1.06%)
Jan 27, 2021 26.16 26.35 25.06 25.70 608,890 -1.13(-4.21%)
Jan 26, 2021 27.02 27.26 26.50 26.82 349,118 -0.03(-0.11%)
Jan 25, 2021 26.46 27.11 26.15 26.85 378,117 +0.14(+0.53%)
Jan 22, 2021 26.65 27.04 26.38 26.71 505,655 -0.24(-0.87%)
Jan 21, 2021 27.00 27.43 26.76 26.95 394,180 +0.03(+0.10%)
Jan 20, 2021 26.94 27.18 26.55 26.92 600,033 +0.04(+0.14%)
Jan 19, 2021 27.29 27.75 26.69 26.88 623,174 +0.06(+0.21%)
Jan 15, 2021 27.07 27.37 26.76 26.82 483,009 -0.60(-2.19%)
Jan 14, 2021 27.43 28.07 27.33 27.43 391,051 +0.09(+0.34%)
Jan 13, 2021 27.49 27.77 27.06 27.33 547,754 -0.16(-0.58%)
Jan 12, 2021 28.19 28.26 27.47 27.49 552,022 -0.79(-2.79%)
Jan 11, 2021 28.39 29.03 28.03 28.28 426,261 -0.49(-1.70%)
Jan 08, 2021 29.04 29.44 28.15 28.77 1,235,751 -0.22(-0.75%)
Jan 07, 2021 28.60 29.16 28.41 28.99 562,792 +0.51(+1.78%)
Jan 06, 2021 27.90 29.16 27.56 28.48 1,655,899 +1.03(+3.77%)
Jan 05, 2021 26.34 27.91 26.23 27.45 763,836 +1.27(+4.85%)
Jan 04, 2021 26.27 26.27 25.44 26.18 706,581 +0.16(+0.61%)
Dec 31, 2020 26.02 26.02 26.02 248,057 +0.22(+0.84%)
Dec 30, 2020 25.68 26.08 25.49 25.80 248,057 +0.23(+0.88%)
Dec 29, 2020 25.84 26.13 25.24 25.57 282,115 -0.21(-0.80%)
Dec 28, 2020 25.58 26.06 25.52 25.78 329,241 +0.42(+1.67%)
Dec 24, 2020 25.67 25.69 25.20 25.36 134,600 -0.07(-0.26%)
Dec 23, 2020 25.34 25.64 25.10 25.42 265,964 +0.39(+1.54%)
Dec 22, 2020 24.72 25.23 24.55 25.04 237,525 +0.36(+1.45%)
Dec 21, 2020 24.77 24.99 24.12 24.68 499,903 -0.70(-2.74%)
Dec 18, 2020 25.40 25.92 25.21 25.38 1,238,090 +0.08(+0.30%)
Dec 17, 2020 24.84 25.40 24.79 25.30 346,515 +0.70(+2.83%)
Dec 16, 2020 24.52 24.72 24.08 24.61 310,662 +0.16(+0.65%)
Dec 15, 2020 24.29 24.62 23.90 24.45 356,829 +0.42(+1.76%)
Dec 14, 2020 24.21 24.48 23.89 24.02 380,321 +0.14(+0.59%)
Dec 11, 2020 24.86 25.00 23.60 23.88 366,908 -1.23(-4.91%)
Dec 10, 2020 24.44 25.22 24.19 25.11 471,052 +0.50(+2.03%)
Dec 09, 2020 24.46 24.79 24.29 24.61 496,287 +0.39(+1.59%)
Dec 08, 2020 23.34 24.40 23.34 24.23 498,873 +0.70(+2.96%)
Dec 07, 2020 23.39 23.62 22.88 23.53 480,428 +0.08(+0.36%)
Dec 04, 2020 22.90 23.50 22.73 23.45 357,339 +0.56(+2.47%)
Dec 03, 2020 22.95 23.09 22.66 22.88 336,926 -0.07(-0.29%)
Dec 02, 2020 22.69 23.08 22.49 22.95 340,955 +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.