Select Medical Holdings Corp (NY: SEM )

35.30 +0.39 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 31.14 31.57 30.93 31.46 636,683 +0.42(+1.34%)
Oct 28, 2021 30.74 31.24 30.73 31.04 502,714 +0.44(+1.42%)
Oct 27, 2021 30.56 31.05 30.32 30.61 392,681 +0.00(+0.00%)
Oct 26, 2021 31.40 30.59 30.61 553,152 -0.91(-2.88%)
Oct 25, 2021 31.91 31.91 31.46 31.52 304,617 -0.40(-1.25%)
Oct 22, 2021 32.26 32.54 31.89 31.91 352,000 -0.54(-1.66%)
Oct 21, 2021 32.36 32.47 31.92 32.45 462,569 +0.74(+2.33%)
Oct 20, 2021 32.03 32.36 31.43 31.71 572,023 -0.44(-1.35%)
Oct 19, 2021 31.74 32.32 31.74 32.15 527,289 +0.51(+1.62%)
Oct 18, 2021 31.47 31.78 30.95 31.64 383,906 -0.05(-0.15%)
Oct 15, 2021 31.29 32.28 31.03 31.69 767,740 +1.00(+3.27%)
Oct 14, 2021 30.82 31.23 30.43 30.68 772,312 +0.09(+0.31%)
Oct 13, 2021 31.06 31.39 30.51 30.59 445,632 -0.63(-2.03%)
Oct 12, 2021 31.18 31.62 30.87 31.22 456,164 +0.06(+0.18%)
Oct 11, 2021 32.48 32.67 31.15 31.17 515,099 -1.52(-4.66%)
Oct 08, 2021 33.08 33.57 32.65 32.69 490,603 -0.44(-1.31%)
Oct 07, 2021 33.57 33.89 33.09 33.13 620,175 -0.19(-0.57%)
Oct 06, 2021 33.36 33.69 32.56 33.32 453,565 -0.36(-1.07%)
Oct 05, 2021 34.49 34.49 33.66 33.67 512,799 -0.76(-2.20%)
Oct 04, 2021 34.68 35.07 34.09 34.43 464,672 -0.26(-0.74%)
Oct 01, 2021 34.35 35.04 34.00 34.69 606,007 +0.44(+1.27%)
Sep 30, 2021 35.01 35.11 34.05 34.25 833,972 -0.53(-1.52%)
Sep 29, 2021 34.71 34.94 34.46 34.78 450,782 +0.15(+0.44%)
Sep 28, 2021 34.35 34.92 34.28 34.63 988,505 +0.14(+0.41%)
Sep 27, 2021 33.63 34.60 33.63 34.49 547,370 +0.78(+2.30%)
Sep 24, 2021 33.52 33.82 33.13 33.71 566,108 +0.19(+0.56%)
Sep 23, 2021 33.75 34.16 33.53 33.52 488,788 -0.08(-0.23%)
Sep 22, 2021 33.16 33.98 32.90 33.60 472,223 +0.65(+1.98%)
Sep 21, 2021 33.31 33.32 32.82 32.95 1,097,988 -0.03(-0.09%)
Sep 20, 2021 32.44 33.07 32.17 32.97 998,954 -0.19(-0.57%)
Sep 17, 2021 33.42 33.59 32.83 33.16 2,604,624 -0.01(-0.03%)
Sep 16, 2021 32.84 33.42 32.64 33.17 669,013 +0.36(+1.10%)
Sep 15, 2021 32.27 32.94 31.84 32.81 834,296 +0.35(+1.08%)
Sep 14, 2021 33.37 33.41 32.25 32.46 1,005,690 -0.90(-2.70%)
Sep 13, 2021 33.01 33.37 32.62 33.36 541,840 +0.66(+2.03%)
Sep 10, 2021 33.28 33.28 32.62 32.70 737,755 -0.43(-1.29%)
Sep 09, 2021 33.10 33.90 33.04 33.13 691,109 -0.16(-0.48%)
Sep 08, 2021 33.24 33.44 32.70 33.29 637,113 -0.12(-0.37%)
Sep 07, 2021 33.37 33.53 33.06 33.41 788,185 -0.20(-0.59%)
Sep 03, 2021 33.35 33.89 33.31 33.61 627,117 +0.07(+0.20%)
Sep 02, 2021 33.23 33.79 33.04 33.54 489,226 +0.39(+1.17%)
Sep 01, 2021 33.06 33.29 32.60 33.15 491,846 +0.42(+1.27%)
Aug 31, 2021 32.87 33.17 32.41 32.74 1,014,553 -0.22(-0.66%)
Aug 30, 2021 32.69 33.13 32.51 32.96 674,872 +0.27(+0.84%)
Aug 27, 2021 31.71 32.96 31.71 32.68 805,971 +0.98(+3.11%)
Aug 26, 2021 31.19 31.98 31.08 31.70 858,596 +0.47(+1.52%)
Aug 25, 2021 30.69 31.77 30.62 31.22 598,336 +0.53(+1.73%)
Aug 24, 2021 31.21 31.21 30.63 30.69 1,126,350 -0.45(-1.46%)
Aug 23, 2021 31.17 31.33 30.20 31.15 729,433 +0.22(+0.70%)
Aug 20, 2021 30.56 31.09 30.28 30.93 836,757 +0.36(+1.18%)
Aug 19, 2021 31.41 31.85 30.10 30.57 1,731,364 -1.25(-3.93%)
Aug 18, 2021 32.64 33.10 31.79 31.82 759,544 -0.95(-2.89%)
Aug 17, 2021 33.10 33.14 32.14 32.77 668,705 -0.85(-2.52%)
Aug 16, 2021 33.31 33.92 32.75 33.61 520,143 +0.27(+0.82%)
Aug 13, 2021 33.47 33.57 33.04 33.34 503,550 -0.25(-0.76%)
Aug 12, 2021 33.69 34.09 33.39 33.59 437,284 -0.23(-0.67%)
Aug 11, 2021 34.07 34.07 33.37 33.82 444,106 +0.02(+0.06%)
Aug 10, 2021 33.69 34.37 33.27 33.80 459,422 -0.04(-0.11%)
Aug 09, 2021 34.90 34.90 33.76 33.84 1,318,116 -1.26(-3.60%)
Aug 06, 2021 37.53 37.94 34.44 35.10 1,030,029 -1.70(-4.62%)
Aug 05, 2021 36.35 37.07 36.03 36.80 793,265 +0.50(+1.38%)
Aug 04, 2021 36.89 37.05 36.19 36.30 379,427 -1.12(-3.00%)
Aug 03, 2021 37.10 37.50 36.33 37.43 531,577 +0.30(+0.81%)
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.