Select Medical Holdings Corp (NY: SEM )

28.37 +0.38 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 16.86 17.00 16.48 16.72 489,747 +0.00(+0.00%)
Nov 29, 2017 16.48 17.34 16.44 16.72 851,497 +0.28(+1.73%)
Nov 28, 2017 16.39 16.48 16.15 16.44 658,130 +0.14(+0.87%)
Nov 27, 2017 16.53 16.53 16.20 16.29 595,847 -0.28(-1.71%)
Nov 24, 2017 16.63 16.63 16.34 16.58 111,855 +0.09(+0.57%)
Nov 22, 2017 16.44 16.81 16.39 16.48 738,243 +0.09(+0.58%)
Nov 21, 2017 16.25 16.48 16.01 16.39 882,121 +0.19(+1.17%)
Nov 20, 2017 16.25 16.34 15.96 16.20 474,057 +0.05(+0.29%)
Nov 17, 2017 16.15 16.20 15.77 16.15 692,249 -0.09(-0.58%)
Nov 16, 2017 17.00 17.24 16.10 16.25 853,738 +0.43(+2.69%)
Nov 15, 2017 16.10 16.25 15.82 15.82 495,428 -0.33(-2.05%)
Nov 14, 2017 16.29 16.53 16.01 16.15 448,457 -0.28(-1.73%)
Nov 13, 2017 16.01 16.58 15.96 16.44 683,397 +0.38(+2.36%)
Nov 10, 2017 16.06 16.39 16.01 16.06 675,948 -0.05(-0.29%)
Nov 09, 2017 15.91 16.25 15.87 16.10 535,278 +0.00(+0.00%)
Nov 08, 2017 15.91 16.13 15.73 16.10 1,004,228 +0.13(+0.83%)
Nov 07, 2017 16.15 16.43 15.91 15.97 1,520,266 -0.13(-0.82%)
Nov 06, 2017 16.20 16.96 16.10 16.10 1,441,862 -0.14(-0.87%)
Nov 03, 2017 17.00 17.00 15.61 16.25 2,586,349 -1.61(-9.02%)
Nov 02, 2017 17.71 17.98 17.57 17.86 939,227 +0.24(+1.34%)
Nov 01, 2017 18.14 18.33 17.53 17.62 860,080 -0.52(-2.87%)
Oct 31, 2017 18.05 18.57 18.05 18.14 929,639 +0.09(+0.52%)
Oct 30, 2017 18.47 18.47 17.83 18.05 827,669 -0.38(-2.06%)
Oct 27, 2017 18.38 18.73 18.26 18.43 893,595 +0.19(+1.04%)
Oct 26, 2017 18.19 18.43 18.07 18.24 681,649 -0.05(-0.26%)
Oct 25, 2017 17.95 18.38 17.95 18.28 958,868 +0.22(+1.21%)
Oct 24, 2017 17.57 18.28 17.48 18.07 2,354,153 +0.63(+3.64%)
Oct 23, 2017 17.19 17.71 17.10 17.43 2,746,528 +0.57(+3.37%)
Oct 20, 2017 17.38 17.48 16.84 16.86 7,803,114 -0.47(-2.73%)
Oct 19, 2017 17.15 17.43 17.05 17.34 1,867,919 +0.09(+0.55%)
Oct 18, 2017 17.38 17.48 17.15 17.24 1,278,529 -0.14(-0.82%)
Oct 17, 2017 17.38 17.62 17.15 17.38 1,454,441 +0.09(+0.55%)
Oct 16, 2017 17.38 17.60 17.17 17.29 951,434 -0.09(-0.55%)
Oct 13, 2017 16.81 17.53 16.67 17.38 732,827 +0.43(+2.51%)
Oct 12, 2017 17.10 17.15 16.86 16.96 907,444 -0.19(-1.10%)
Oct 11, 2017 17.00 17.29 16.86 17.15 612,410 +0.19(+1.12%)
Oct 10, 2017 17.19 17.34 16.84 16.96 1,319,747 -0.14(-0.83%)
Oct 09, 2017 17.86 17.86 17.10 17.10 1,020,149 -0.85(-4.75%)
Oct 06, 2017 17.90 18.09 17.88 17.95 420,291 -0.09(-0.53%)
Oct 05, 2017 17.95 18.19 17.88 18.05 784,867 +0.14(+0.79%)
Oct 04, 2017 18.05 18.28 17.90 17.90 1,098,430 -0.09(-0.53%)
Oct 03, 2017 18.24 18.24 17.67 18.00 1,281,589 -0.24(-1.30%)
Oct 02, 2017 18.28 18.43 17.90 18.24 1,042,367 +0.05(+0.26%)
Sep 29, 2017 17.90 18.57 17.90 18.19 1,941,485 +0.33(+1.86%)
Sep 28, 2017 17.67 18.24 17.67 17.86 1,500,673 +0.24(+1.34%)
Sep 27, 2017 17.81 18.00 17.22 17.62 3,863,338 -0.19(-1.06%)
Sep 26, 2017 17.48 18.09 17.48 17.81 900,959 +0.38(+2.17%)
Sep 25, 2017 17.53 17.76 17.19 17.43 578,889 -0.09(-0.54%)
Sep 22, 2017 17.29 17.57 17.10 17.53 609,450 +0.19(+1.09%)
Sep 21, 2017 17.05 17.43 17.03 17.34 378,761 +0.28(+1.67%)
Sep 20, 2017 16.96 17.19 16.72 17.05 1,715,821 +0.05(+0.28%)
Sep 19, 2017 17.34 17.48 16.58 17.00 1,221,608 -0.38(-2.18%)
Sep 18, 2017 17.34 17.43 17.17 17.38 648,108 +0.14(+0.82%)
Sep 15, 2017 17.05 17.29 16.70 17.24 1,591,893 +0.33(+1.96%)
Sep 14, 2017 16.96 17.10 16.67 16.91 921,645 -0.05(-0.28%)
Sep 13, 2017 17.00 17.15 16.72 16.96 719,106 -0.09(-0.56%)
Sep 12, 2017 17.29 17.43 16.96 17.05 533,653 -0.14(-0.83%)
Sep 11, 2017 17.24 17.34 17.00 17.19 513,881 +0.14(+0.83%)
Sep 08, 2017 17.19 17.38 17.00 17.05 838,699 -0.24(-1.37%)
Sep 07, 2017 17.34 17.62 17.10 17.29 950,581 -0.09(-0.55%)
Sep 06, 2017 17.43 17.53 16.93 17.38 448,929 +0.05(+0.27%)
Sep 05, 2017 17.76 17.76 17.19 17.34 740,048 -0.43(-2.40%)
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.