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 (%)
May 29, 2020 15.23 15.43 14.82 15.18 1,481,774 -0.24(-1.59%)
May 28, 2020 16.43 16.43 15.36 15.43 1,337,204 -0.73(-4.54%)
May 27, 2020 15.41 16.25 15.08 16.16 1,207,541 +1.12(+7.44%)
May 26, 2020 15.31 15.55 14.77 15.04 809,543 +0.25(+1.72%)
May 22, 2020 14.98 15.05 14.34 14.79 522,347 -0.07(-0.44%)
May 21, 2020 14.82 14.97 14.53 14.85 495,569 -0.05(-0.32%)
May 20, 2020 14.94 15.01 14.58 14.90 712,763 +0.42(+2.92%)
May 19, 2020 14.63 14.99 14.20 14.48 913,547 -0.33(-2.22%)
May 18, 2020 14.32 14.98 14.17 14.80 892,518 +1.41(+10.53%)
May 15, 2020 12.94 13.43 12.90 13.39 1,809,025 +0.30(+2.30%)
May 14, 2020 12.34 13.11 12.07 13.09 1,123,969 +0.32(+2.50%)
May 13, 2020 13.28 13.31 12.56 12.77 745,734 -0.55(-4.10%)
May 12, 2020 14.17 14.40 13.32 13.32 755,830 -0.76(-5.41%)
May 11, 2020 14.19 14.32 13.73 14.08 878,607 -0.42(-2.92%)
May 08, 2020 13.89 14.52 13.78 14.50 656,841 +0.99(+7.31%)
May 07, 2020 13.63 13.96 13.37 13.52 926,455 +0.21(+1.56%)
May 06, 2020 14.18 14.50 13.25 13.31 844,675 -0.81(-5.73%)
May 05, 2020 14.13 14.98 14.02 14.12 948,229 +0.51(+3.73%)
May 04, 2020 13.53 14.16 13.36 13.61 1,393,319 -0.12(-0.89%)
May 01, 2020 14.74 15.32 13.28 13.73 2,223,565 -2.32(-14.47%)
Apr 30, 2020 15.81 16.27 15.27 16.06 2,100,400 -0.15(-0.93%)
Apr 29, 2020 15.68 16.34 15.56 16.21 1,243,351 +0.85(+5.51%)
Apr 28, 2020 15.90 15.92 14.97 15.36 984,579 +0.02(+0.12%)
Apr 27, 2020 14.80 15.60 14.62 15.34 1,282,891 +0.85(+5.84%)
Apr 24, 2020 14.26 14.59 13.76 14.49 950,070 +0.33(+2.32%)
Apr 23, 2020 13.64 14.38 13.53 14.16 862,111 +0.53(+3.86%)
Apr 22, 2020 14.67 14.76 13.62 13.64 688,773 -0.55(-3.85%)
Apr 21, 2020 14.15 14.76 13.93 14.18 887,687 -0.85(-5.63%)
Apr 20, 2020 15.22 15.31 14.77 15.03 1,210,305 -0.63(-4.02%)
Apr 17, 2020 15.38 15.82 14.67 15.66 1,362,165 +1.06(+7.28%)
Apr 16, 2020 14.25 14.64 13.68 14.60 1,255,738 +0.37(+2.58%)
Apr 15, 2020 14.81 14.94 14.11 14.23 1,107,195 -1.23(-7.97%)
Apr 14, 2020 15.19 15.63 14.68 15.46 953,544 +0.71(+4.78%)
Apr 13, 2020 15.40 15.69 14.38 14.76 985,929 -0.76(-4.91%)
Apr 09, 2020 16.05 16.30 15.11 15.52 1,427,551 +0.12(+0.79%)
Apr 08, 2020 13.25 15.77 12.93 15.40 2,115,700 +2.47(+19.14%)
Apr 07, 2020 13.15 13.82 12.71 12.92 1,867,902 +0.39(+3.15%)
Apr 06, 2020 12.00 12.83 11.61 12.53 1,393,341 +1.24(+11.00%)
Apr 03, 2020 12.11 12.40 11.21 11.29 1,063,301 -1.18(-9.43%)
Apr 02, 2020 12.21 13.12 11.83 12.46 994,899 +0.08(+0.61%)
Apr 01, 2020 13.17 13.40 12.27 12.39 909,772 -1.72(-12.20%)
Mar 31, 2020 14.63 15.11 13.69 14.11 1,170,138 -0.65(-4.40%)
Mar 30, 2020 14.41 14.97 14.20 14.76 741,653 +0.33(+2.28%)
Mar 27, 2020 15.23 15.59 14.29 14.43 1,134,641 -1.63(-10.13%)
Mar 26, 2020 15.27 16.22 15.10 16.06 1,463,652 +1.15(+7.70%)
Mar 25, 2020 13.07 15.89 12.99 14.91 2,321,514 +1.84(+14.11%)
Mar 24, 2020 12.06 13.07 11.75 13.06 1,725,200 +1.79(+15.85%)
Mar 23, 2020 10.87 11.86 9.989 11.28 1,776,692 +0.46(+4.26%)
Mar 20, 2020 12.61 12.95 10.78 10.82 2,016,774 -1.65(-13.21%)
Mar 19, 2020 10.52 12.99 10.14 12.46 2,126,648 +1.92(+18.20%)
Mar 18, 2020 13.17 13.31 9.406 10.54 1,777,370 -3.69(-25.91%)
Mar 17, 2020 14.64 15.52 13.56 14.23 2,302,974 -0.20(-1.37%)
Mar 16, 2020 15.90 16.05 13.90 14.43 1,800,975 -3.43(-19.22%)
Mar 13, 2020 17.25 17.88 15.94 17.86 1,536,316 +1.38(+8.39%)
Mar 12, 2020 17.21 17.48 15.24 16.48 1,840,467 -2.36(-12.53%)
Mar 11, 2020 19.92 20.33 18.66 18.84 1,065,042 -1.67(-8.16%)
Mar 10, 2020 21.09 21.16 19.92 20.51 1,214,845 +0.04(+0.18%)
Mar 09, 2020 20.80 20.90 17.87 20.48 1,414,244 -2.14(-9.44%)
Mar 06, 2020 22.10 22.73 21.92 22.61 979,414 -0.40(-1.76%)
Mar 05, 2020 23.12 23.56 22.55 23.02 750,182 -0.68(-2.86%)
Mar 04, 2020 22.95 23.72 22.89 23.69 734,646 +1.54(+6.96%)
Mar 03, 2020 23.16 23.75 21.97 22.15 849,555 -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.