Select Medical Holdings Corp (NY: SEM )

36.88 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 37.46 37.81 36.82 36.88 1,458,254 -0.24(-0.65%)
May 07, 2021 38.43 39.76 36.96 37.12 788,271 -1.70(-4.38%)
May 06, 2021 38.20 38.82 37.59 38.82 591,787 +0.73(+1.92%)
May 05, 2021 38.32 38.47 37.57 38.09 342,325 -0.13(-0.34%)
May 04, 2021 37.77 38.25 37.27 38.22 471,103 +0.12(+0.31%)
May 03, 2021 38.08 38.41 37.73 38.10 773,687 +0.38(+1.01%)
Apr 30, 2021 37.73 38.13 37.52 37.72 930,300 -0.27(-0.71%)
Apr 29, 2021 38.12 38.76 37.78 37.99 336,095 +0.11(+0.29%)
Apr 28, 2021 37.43 37.93 37.19 37.88 623,814 +0.22(+0.58%)
Apr 27, 2021 37.50 38.23 37.24 37.66 597,776 +0.05(+0.13%)
Apr 26, 2021 37.81 38.14 37.48 37.61 462,251 -0.19(-0.50%)
Apr 23, 2021 36.78 37.96 36.56 37.80 685,400 +1.11(+3.03%)
Apr 22, 2021 37.31 37.73 36.40 36.69 719,137 -0.33(-0.89%)
Apr 21, 2021 36.23 37.26 36.01 37.02 510,771 +1.04(+2.89%)
Apr 20, 2021 36.07 36.24 35.42 35.98 644,868 -0.26(-0.72%)
Apr 19, 2021 36.31 36.49 35.85 36.24 561,253 -0.16(-0.44%)
Apr 16, 2021 35.50 36.73 35.01 36.40 921,900 +1.18(+3.35%)
Apr 15, 2021 35.08 35.25 34.73 35.22 372,060 +0.56(+1.62%)
Apr 14, 2021 34.43 35.15 34.43 34.66 657,955 +0.25(+0.73%)
Apr 13, 2021 34.11 34.70 33.80 34.41 1,227,569 +0.00(+0.00%)
Apr 12, 2021 34.90 35.02 34.32 34.41 383,772 -0.36(-1.04%)
Apr 09, 2021 34.62 34.86 34.08 34.77 402,800 +0.15(+0.43%)
Apr 08, 2021 34.22 34.70 33.81 34.62 487,470 +0.48(+1.41%)
Apr 07, 2021 34.70 34.88 34.07 34.14 305,079 -0.42(-1.22%)
Apr 06, 2021 34.61 35.00 34.49 34.56 340,310 -0.05(-0.14%)
Apr 05, 2021 34.78 35.36 34.42 34.61 418,501 +0.09(+0.26%)
Apr 01, 2021 34.18 34.56 33.81 34.52 625,700 +0.42(+1.23%)
Mar 31, 2021 34.17 34.93 34.10 34.10 1,314,236 -0.01(-0.03%)
Mar 30, 2021 33.91 34.46 33.69 34.11 438,430 +0.31(+0.92%)
Mar 29, 2021 34.19 35.25 33.78 33.80 560,819 -0.71(-2.06%)
Mar 26, 2021 34.42 34.98 34.12 34.51 582,700 +0.58(+1.71%)
Mar 25, 2021 32.46 34.12 32.30 33.93 532,438 +1.20(+3.67%)
Mar 24, 2021 33.30 34.32 32.69 32.73 597,772 -0.16(-0.49%)
Mar 23, 2021 34.23 34.53 32.54 32.89 1,001,345 -1.79(-5.16%)
Mar 22, 2021 35.39 35.51 34.12 34.68 738,661 -0.40(-1.14%)
Mar 19, 2021 36.15 36.34 34.98 35.08 2,021,400 -1.16(-3.20%)
Mar 18, 2021 36.44 37.42 36.05 36.24 886,120 -0.41(-1.12%)
Mar 17, 2021 35.00 36.65 34.96 36.65 785,572 +1.50(+4.27%)
Mar 16, 2021 35.36 36.03 34.80 35.15 967,990 -0.13(-0.37%)
Mar 15, 2021 34.58 35.31 34.18 35.28 665,757 +0.67(+1.94%)
Mar 12, 2021 34.52 35.15 34.07 34.61 779,400 +0.06(+0.17%)
Mar 11, 2021 35.50 35.66 34.32 34.55 644,423 -0.57(-1.62%)
Mar 10, 2021 33.76 35.58 33.57 35.12 1,370,817 +1.59(+4.74%)
Mar 09, 2021 34.00 34.00 33.51 33.53 1,654,981 -0.16(-0.47%)
Mar 08, 2021 33.91 34.00 33.42 33.69 886,307 +0.24(+0.72%)
Mar 05, 2021 33.04 33.62 31.97 33.45 744,500 +0.57(+1.73%)
Mar 04, 2021 33.12 33.75 32.41 32.88 638,755 -0.44(-1.32%)
Mar 03, 2021 33.68 34.01 33.08 33.32 1,371,262 -0.15(-0.45%)
Mar 02, 2021 33.07 33.98 32.66 33.47 1,093,307 +0.49(+1.49%)
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.