Select Medical Holdings Corp (NY: SEM )

35.30 +0.39 (+1.12%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 35.49 35.86 35.29 35.48 989,090 -0.25(-0.71%)
Apr 29, 2021 35.85 36.46 35.53 35.73 357,334 +0.10(+0.29%)
Apr 28, 2021 35.21 35.68 34.98 35.63 663,235 +0.21(+0.58%)
Apr 27, 2021 35.27 35.96 35.03 35.42 635,552 +0.05(+0.13%)
Apr 26, 2021 35.56 35.87 35.25 35.37 491,462 -0.18(-0.50%)
Apr 23, 2021 34.59 35.70 34.39 35.55 728,713 +1.04(+3.03%)
Apr 22, 2021 35.09 35.49 34.24 34.51 764,582 -0.31(-0.89%)
Apr 21, 2021 34.08 35.05 33.87 34.82 543,049 +0.98(+2.89%)
Apr 20, 2021 33.93 34.09 33.31 33.84 685,620 -0.24(-0.72%)
Apr 19, 2021 34.15 34.32 33.72 34.09 596,721 -0.15(-0.44%)
Apr 16, 2021 33.39 34.55 32.93 34.24 980,159 +1.11(+3.35%)
Apr 15, 2021 32.99 33.15 32.67 33.13 395,572 +0.53(+1.62%)
Apr 14, 2021 32.38 33.06 32.38 32.60 699,534 +0.24(+0.73%)
Apr 13, 2021 32.08 32.64 31.79 32.36 1,305,144 +0.00(+0.00%)
Apr 12, 2021 32.83 32.94 32.28 32.36 408,024 -0.34(-1.04%)
Apr 09, 2021 32.56 32.79 32.06 32.70 428,254 +0.14(+0.43%)
Apr 08, 2021 32.19 32.64 31.80 32.56 518,275 +0.45(+1.41%)
Apr 07, 2021 32.64 32.81 32.04 32.11 324,358 -0.40(-1.22%)
Apr 06, 2021 32.55 32.92 32.44 32.51 361,815 -0.05(-0.14%)
Apr 05, 2021 32.71 33.26 32.37 32.55 444,948 +0.08(+0.26%)
Apr 01, 2021 32.15 32.51 31.80 32.47 665,240 +0.40(+1.23%)
Mar 31, 2021 32.14 32.86 32.07 32.07 1,397,288 -0.01(-0.03%)
Mar 30, 2021 31.89 32.41 31.68 32.08 466,136 +0.29(+0.92%)
Mar 29, 2021 32.16 33.15 31.77 31.79 596,259 -0.67(-2.06%)
Mar 26, 2021 32.37 32.90 32.09 32.46 619,523 +0.55(+1.71%)
Mar 25, 2021 30.53 32.09 30.38 31.91 566,085 +1.13(+3.67%)
Mar 24, 2021 31.32 32.28 30.75 30.78 635,548 -0.15(-0.49%)
Mar 23, 2021 32.20 32.48 30.61 30.94 1,064,624 -1.68(-5.16%)
Mar 22, 2021 33.29 33.40 32.10 32.62 785,340 -0.38(-1.14%)
Mar 19, 2021 34.00 34.18 32.90 32.99 2,149,141 -1.09(-3.20%)
Mar 18, 2021 34.27 35.20 33.91 34.09 942,118 -0.39(-1.12%)
Mar 17, 2021 32.92 34.47 32.88 34.47 835,215 +1.41(+4.27%)
Mar 16, 2021 33.26 33.89 32.73 33.06 1,029,161 -0.12(-0.37%)
Mar 15, 2021 32.52 33.21 32.15 33.18 707,829 +0.63(+1.94%)
Mar 12, 2021 32.47 33.06 32.04 32.55 828,653 +0.06(+0.17%)
Mar 11, 2021 33.39 33.54 32.28 32.50 685,147 -0.54(-1.62%)
Mar 10, 2021 31.75 33.47 31.57 33.03 1,457,445 +1.50(+4.74%)
Mar 09, 2021 31.98 31.98 31.52 31.54 1,759,567 -0.15(-0.47%)
Mar 08, 2021 31.89 31.98 31.43 31.69 942,316 +0.23(+0.72%)
Mar 05, 2021 31.08 31.62 30.07 31.46 791,548 +0.54(+1.73%)
Mar 04, 2021 31.15 31.74 30.48 30.93 679,120 -0.41(-1.32%)
Mar 03, 2021 31.68 31.99 31.11 31.34 1,457,918 -0.14(-0.45%)
Mar 02, 2021 31.10 31.96 30.72 31.48 1,162,398 +0.46(+1.49%)
Mar 01, 2021 30.57 31.29 29.44 31.02 1,797,307 +1.25(+4.20%)
Feb 26, 2021 28.91 30.57 28.44 29.77 2,385,277 +4.64(+18.45%)
Feb 25, 2021 26.79 26.88 25.13 25.13 682,481 -1.80(-6.67%)
Feb 24, 2021 25.39 27.11 25.12 26.93 805,118 +1.69(+6.71%)
Feb 23, 2021 25.69 25.93 24.95 25.24 514,674 -0.54(-2.08%)
Feb 22, 2021 25.64 26.05 25.47 25.77 432,936 -0.16(-0.62%)
Feb 19, 2021 25.39 26.08 25.11 25.93 417,197 +0.55(+2.15%)
Feb 18, 2021 25.68 25.76 24.92 25.39 424,396 -0.38(-1.46%)
Feb 17, 2021 25.56 26.16 25.40 25.76 390,770 +0.31(+1.22%)
Feb 16, 2021 25.76 25.79 25.03 25.45 383,686 -0.21(-0.81%)
Feb 12, 2021 25.92 26.11 25.40 25.66 252,721 -0.30(-1.16%)
Feb 11, 2021 25.75 26.17 25.55 25.96 359,062 +0.37(+1.43%)
Feb 10, 2021 26.13 26.20 25.54 25.59 360,078 -0.44(-1.70%)
Feb 09, 2021 26.03 26.21 25.33 26.03 481,196 +0.06(+0.22%)
Feb 08, 2021 25.61 26.09 25.55 25.98 353,567 +0.44(+1.73%)
Feb 05, 2021 26.33 26.33 25.35 25.54 324,380 -0.42(-1.63%)
Feb 04, 2021 25.59 26.01 25.40 25.96 295,365 +0.41(+1.62%)
Feb 03, 2021 25.35 25.64 25.09 25.55 324,972 +0.11(+0.44%)
Feb 02, 2021 25.79 25.86 25.25 25.43 373,416 +0.10(+0.41%)
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.