Select Medical Holdings Corp (NY: SEM )

35.36 +0.06 (+0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 15.22 15.42 14.82 15.18 1,482,241 -0.24(-1.59%)
May 28, 2020 16.43 16.43 15.35 15.42 1,337,625 -0.73(-4.54%)
May 27, 2020 15.40 16.25 15.07 16.15 1,207,921 +1.12(+7.44%)
May 26, 2020 15.31 15.54 14.76 15.03 809,798 +0.25(+1.72%)
May 22, 2020 14.98 15.04 14.34 14.78 522,512 -0.07(-0.44%)
May 21, 2020 14.82 14.97 14.53 14.85 495,726 -0.05(-0.32%)
May 20, 2020 14.93 15.01 14.57 14.89 712,988 +0.42(+2.92%)
May 19, 2020 14.62 14.99 14.20 14.47 913,835 -0.33(-2.22%)
May 18, 2020 14.31 14.98 14.17 14.80 892,800 +1.41(+10.53%)
May 15, 2020 12.94 13.43 12.89 13.39 1,809,595 +0.30(+2.30%)
May 14, 2020 12.34 13.11 12.06 13.09 1,124,323 +0.32(+2.50%)
May 13, 2020 13.28 13.30 12.55 12.77 745,969 -0.55(-4.10%)
May 12, 2020 14.17 14.40 13.31 13.31 756,068 -0.76(-5.41%)
May 11, 2020 14.19 14.32 13.73 14.08 878,883 -0.42(-2.92%)
May 08, 2020 13.89 14.52 13.77 14.50 657,048 +0.99(+7.31%)
May 07, 2020 13.62 13.95 13.36 13.51 926,746 +0.21(+1.55%)
May 06, 2020 14.18 14.50 13.25 13.30 844,941 -0.81(-5.73%)
May 05, 2020 14.12 14.98 14.02 14.11 948,528 +0.51(+3.73%)
May 04, 2020 13.52 14.15 13.35 13.61 1,393,758 -0.12(-0.89%)
May 01, 2020 14.73 15.32 13.28 13.73 2,224,265 -2.32(-14.47%)
Apr 30, 2020 15.81 16.27 15.27 16.05 2,101,062 -0.15(-0.93%)
Apr 29, 2020 15.67 16.33 15.55 16.20 1,243,743 +0.85(+5.51%)
Apr 28, 2020 15.90 15.92 14.97 15.35 984,890 +0.02(+0.12%)
Apr 27, 2020 14.80 15.60 14.61 15.34 1,283,295 +0.85(+5.84%)
Apr 24, 2020 14.25 14.58 13.76 14.49 950,370 +0.33(+2.32%)
Apr 23, 2020 13.63 14.37 13.52 14.16 862,383 +0.53(+3.86%)
Apr 22, 2020 14.67 14.75 13.62 13.63 688,990 -0.55(-3.85%)
Apr 21, 2020 14.14 14.75 13.93 14.18 887,967 -0.85(-5.63%)
Apr 20, 2020 15.21 15.31 14.76 15.03 1,210,687 -0.63(-4.02%)
Apr 17, 2020 15.37 15.82 14.67 15.66 1,362,594 +1.06(+7.28%)
Apr 16, 2020 14.24 14.63 13.67 14.59 1,256,133 +0.37(+2.58%)
Apr 15, 2020 14.81 14.93 14.10 14.23 1,107,543 -1.23(-7.97%)
Apr 14, 2020 15.19 15.62 14.68 15.46 953,844 +0.71(+4.78%)
Apr 13, 2020 15.39 15.68 14.38 14.75 986,239 -0.76(-4.91%)
Apr 09, 2020 16.04 16.29 15.10 15.51 1,428,001 +0.12(+0.79%)
Apr 08, 2020 13.25 15.77 12.93 15.39 2,116,366 +2.47(+19.14%)
Apr 07, 2020 13.14 13.81 12.70 12.92 1,868,490 +0.39(+3.15%)
Apr 06, 2020 12.00 12.83 11.61 12.52 1,393,780 +1.24(+11.00%)
Apr 03, 2020 12.10 12.40 11.21 11.28 1,063,635 -1.18(-9.43%)
Apr 02, 2020 12.20 13.11 11.83 12.46 995,212 +0.08(+0.61%)
Apr 01, 2020 13.16 13.39 12.27 12.38 910,059 -1.72(-12.20%)
Mar 31, 2020 14.62 15.10 13.69 14.10 1,170,506 -0.65(-4.40%)
Mar 30, 2020 14.40 14.97 14.19 14.75 741,887 +0.33(+2.28%)
Mar 27, 2020 15.22 15.59 14.28 14.42 1,134,998 -1.63(-10.13%)
Mar 26, 2020 15.26 16.21 15.09 16.05 1,464,113 +1.15(+7.70%)
Mar 25, 2020 13.07 15.88 12.99 14.90 2,322,245 +1.84(+14.11%)
Mar 24, 2020 12.05 13.07 11.74 13.06 1,725,743 +1.79(+15.85%)
Mar 23, 2020 10.87 11.86 9.986 11.27 1,777,252 +0.46(+4.26%)
Mar 20, 2020 12.61 12.95 10.78 10.81 2,017,409 -1.65(-13.21%)
Mar 19, 2020 10.52 12.99 10.14 12.46 2,127,318 +1.92(+18.20%)
Mar 18, 2020 13.16 13.30 9.403 10.54 1,777,930 -3.69(-25.91%)
Mar 17, 2020 14.63 15.51 13.56 14.23 2,303,699 -0.20(-1.37%)
Mar 16, 2020 15.89 16.04 13.90 14.42 1,801,542 -3.43(-19.22%)
Mar 13, 2020 17.24 17.87 15.94 17.86 1,536,800 +1.38(+8.39%)
Mar 12, 2020 17.21 17.47 15.23 16.47 1,841,047 -2.36(-12.53%)
Mar 11, 2020 19.91 20.33 18.65 18.83 1,065,378 -1.67(-8.16%)
Mar 10, 2020 21.08 21.16 19.91 20.51 1,215,228 +0.04(+0.18%)
Mar 09, 2020 20.79 20.89 17.86 20.47 1,414,690 -2.13(-9.44%)
Mar 06, 2020 22.10 22.73 21.91 22.60 979,723 -0.40(-1.76%)
Mar 05, 2020 23.11 23.55 22.55 23.01 750,419 -0.68(-2.86%)
Mar 04, 2020 22.94 23.71 22.89 23.69 734,877 +1.54(+6.96%)
Mar 03, 2020 23.15 23.74 21.96 22.14 849,822 -1.01(-4.35%)
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.