Select Medical Holdings Corp (NY: SEM )

32.08 -0.77 (-2.34%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 27.69 28.35 27.48 28.16 524,373 +0.38(+1.36%)
Apr 29, 2024 27.29 27.78 27.29 27.78 282,364 +0.58(+2.12%)
Apr 26, 2024 27.02 27.34 26.82 27.21 329,548 +0.02(+0.07%)
Apr 25, 2024 27.43 27.57 27.02 27.19 385,297 -0.33(-1.19%)
Apr 24, 2024 27.73 28.10 27.50 27.51 528,497 -0.45(-1.60%)
Apr 23, 2024 27.15 28.01 27.15 27.96 322,793 +0.83(+3.07%)
Apr 22, 2024 27.10 27.28 26.87 27.13 556,369 +0.27(+1.00%)
Apr 19, 2024 26.25 26.98 26.25 26.86 696,468 +0.63(+2.38%)
Apr 18, 2024 26.35 26.57 26.04 26.23 554,430 -0.20(-0.75%)
Apr 17, 2024 27.24 27.32 26.37 26.43 589,460 -0.66(-2.42%)
Apr 16, 2024 27.35 27.39 26.86 27.09 441,901 -0.30(-1.09%)
Apr 15, 2024 27.95 28.28 27.09 27.38 796,612 -0.47(-1.67%)
Apr 12, 2024 27.83 28.13 27.81 27.85 374,806 -0.17(-0.60%)
Apr 11, 2024 28.51 28.57 27.77 28.02 589,013 -0.49(-1.71%)
Apr 10, 2024 28.54 28.78 28.01 28.51 699,181 -0.52(-1.78%)
Apr 09, 2024 29.54 29.66 29.01 29.02 505,959 -0.50(-1.68%)
Apr 08, 2024 29.96 29.98 29.50 29.52 430,360 -0.42(-1.39%)
Apr 05, 2024 29.15 30.02 29.15 29.94 469,476 +0.66(+2.24%)
Apr 04, 2024 29.60 29.66 29.12 29.28 742,622 +0.04(+0.14%)
Apr 03, 2024 28.87 29.30 28.81 29.24 435,342 +0.23(+0.79%)
Apr 02, 2024 29.16 29.16 28.62 29.01 610,521 -0.50(-1.68%)
Apr 01, 2024 29.87 29.87 29.14 29.51 374,443 -0.42(-1.39%)
Mar 28, 2024 29.55 30.06 29.48 29.93 466,872 +0.69(+2.38%)
Mar 27, 2024 28.87 29.33 28.83 29.23 442,725 +0.69(+2.43%)
Mar 26, 2024 28.68 28.87 28.41 28.54 294,323 -0.10(-0.35%)
Mar 25, 2024 28.80 29.02 28.64 28.64 368,596 +0.09(+0.31%)
Mar 22, 2024 29.02 29.10 28.42 28.55 248,844 -0.40(-1.37%)
Mar 21, 2024 28.91 29.20 28.68 28.94 379,808 +0.20(+0.69%)
Mar 20, 2024 28.65 29.08 28.59 28.74 402,208 -0.11(-0.38%)
Mar 19, 2024 28.43 28.95 28.43 28.85 397,539 +0.55(+1.93%)
Mar 18, 2024 27.94 28.47 27.89 28.31 446,464 +0.05(+0.18%)
Mar 15, 2024 27.76 28.36 27.76 28.26 1,346,523 +0.26(+0.92%)
Mar 14, 2024 28.10 28.28 27.73 28.00 371,330 -0.38(-1.33%)
Mar 13, 2024 28.39 28.73 28.24 28.38 357,081 -0.03(-0.10%)
Mar 12, 2024 28.19 28.44 27.98 28.41 337,000 +0.12(+0.42%)
Mar 11, 2024 28.01 28.31 27.68 28.29 304,152 +0.20(+0.71%)
Mar 08, 2024 28.26 28.39 27.88 28.09 434,888 +0.02(+0.07%)
Mar 07, 2024 28.20 28.77 28.01 28.07 559,472 +0.13(+0.46%)
Mar 06, 2024 27.83 28.01 27.61 27.94 460,325 +0.24(+0.86%)
Mar 05, 2024 27.24 27.92 27.24 27.70 492,967 +0.49(+1.79%)
Mar 04, 2024 26.89 27.53 26.73 27.22 562,902 +0.29(+1.07%)
Mar 01, 2024 27.12 27.20 26.80 26.93 540,783 -0.10(-0.37%)
Feb 29, 2024 27.20 27.20 26.88 27.03 450,482 +0.25(+0.95%)
Feb 28, 2024 27.51 27.81 26.76 26.77 558,692 -0.81(-2.94%)
Feb 27, 2024 27.75 27.88 27.37 27.58 484,409 -0.05(-0.18%)
Feb 26, 2024 27.85 28.08 27.10 27.63 731,762 -0.52(-1.86%)
Feb 23, 2024 27.33 28.42 27.00 28.16 1,581,770 +2.52(+9.83%)
Feb 22, 2024 26.28 26.44 25.57 25.64 1,372,251 -0.74(-2.81%)
Feb 21, 2024 26.52 26.67 26.19 26.38 325,956 -0.19(-0.71%)
Feb 20, 2024 26.44 26.71 26.33 26.57 457,630 -0.26(-0.96%)
Feb 16, 2024 26.65 27.31 26.48 26.82 574,310 -0.03(-0.11%)
Feb 15, 2024 26.73 27.06 26.54 26.85 496,451 +0.37(+1.38%)
Feb 14, 2024 26.04 26.52 25.82 26.49 398,504 +0.72(+2.80%)
Feb 13, 2024 25.88 26.36 25.57 25.77 576,363 -0.77(-2.90%)
Feb 12, 2024 25.89 26.81 25.83 26.54 483,607 +0.45(+1.74%)
Feb 09, 2024 26.02 26.18 25.54 26.08 355,757 +0.18(+0.69%)
Feb 08, 2024 25.59 26.02 25.38 25.91 416,495 +0.24(+0.92%)
Feb 07, 2024 26.02 26.13 25.56 25.67 333,401 -0.26(-0.99%)
Feb 06, 2024 25.77 26.23 25.68 25.92 342,684 +0.10(+0.38%)
Feb 05, 2024 25.77 26.07 25.61 25.83 345,710 -0.26(-0.98%)
Feb 02, 2024 26.16 26.41 25.82 26.08 277,822 -0.44(-1.68%)
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.