U.S. markets closed

Select Medical Holdings Corporation (SEM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
35.48+0.69 (+1.98%)
At close: 4:00PM EDT
35.48 -0.02 (-0.06%)
After hours: 04:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 202135.0235.8834.7435.4835.48432,382
Sep 21, 202135.1735.1834.6634.7934.791,039,800
Sep 20, 202134.2634.9233.9734.8234.82946,000
Sep 17, 202135.2935.4734.6735.0235.022,466,600
Sep 16, 202134.6835.2934.4735.0335.03633,500
Sep 15, 202134.0834.7833.6234.6534.65790,100
Sep 14, 202135.2435.2834.0634.2834.28952,400
Sep 13, 202134.8635.2434.4535.2335.23513,100
Sep 10, 202135.1435.1434.4534.5334.53698,000
Sep 09, 202134.9535.8034.8934.9834.98654,500
Sep 08, 202135.1035.3134.5335.1535.15603,300
Sep 07, 202135.2435.4134.9135.2835.28746,400
Sep 03, 202135.2235.7935.1735.4935.49593,900
Sep 02, 202135.0935.6834.8935.4235.42463,300
Sep 01, 202134.9135.1534.4235.0135.01465,800
Aug 31, 202134.7135.0334.1534.5734.57960,800
Aug 30, 202134.5234.9834.3334.8034.80639,100
Aug 27, 202133.4934.8133.4934.5134.51762,600
Aug 26, 202132.9433.7732.8233.4733.47813,100
Aug 25, 202132.4133.5532.3332.9732.97566,600
Aug 24, 202132.9633.0332.3332.4132.411,066,600
Aug 23, 202132.9233.0831.8932.8932.89690,800
Aug 20, 202132.2732.8331.9732.6632.66792,400
Aug 19, 202133.1733.6331.7832.2832.281,639,600
Aug 18, 202134.4734.9533.5733.6033.60719,300
Aug 17, 202134.9535.0033.9434.6034.60633,300
Aug 17, 20210.125 Dividend
Aug 16, 202135.3035.9434.7035.6235.49490,700
Aug 13, 202135.4735.5735.0135.3335.21475,200
Aug 12, 202135.7036.1235.3835.6035.48412,700
Aug 11, 202136.1036.1035.3635.8435.71419,100
Aug 10, 202135.7036.4235.2635.8235.69433,500
Aug 09, 202136.9836.9835.7735.8635.731,243,900
Aug 06, 202139.7740.2036.5037.2037.07971,100
Aug 05, 202138.5239.2838.1839.0038.86748,600
Aug 04, 202139.0939.2638.3538.4738.33358,100
Aug 03, 202139.3239.7438.5039.6639.52501,600
Aug 02, 202139.4240.2339.3139.3439.20518,700
Jul 30, 202138.9139.7438.8339.4539.31550,900
Jul 29, 202139.4739.7839.1339.1639.02470,900
Jul 28, 202138.8039.4238.1839.0638.92309,400
Jul 27, 202138.9239.1638.4438.8138.67481,500
Jul 26, 202139.2939.6538.2838.9638.82559,700
Jul 23, 202139.1139.4239.0339.2439.10299,100
Jul 22, 202139.9539.9538.7438.7738.63366,000
Jul 21, 202139.9940.6839.9040.1840.04492,600
Jul 20, 202138.3740.0438.3339.7039.56783,700
Jul 19, 202137.7538.6337.3137.8637.73601,700
Jul 16, 202139.3639.3638.5838.7438.60443,800
Jul 15, 202139.3439.6638.4939.0738.93624,000
Jul 14, 202141.5041.7939.3939.6239.481,073,200
Jul 13, 202141.1441.4540.7341.0140.87633,200
Jul 12, 202140.6541.3040.3941.2141.07690,900
Jul 09, 202140.9341.3640.6841.0040.86376,300
Jul 08, 202140.3641.0039.7140.3540.21656,000
Jul 07, 202141.2641.6940.7040.9740.83731,100
Jul 06, 202142.7242.7241.1141.3541.20906,300
Jul 02, 202142.4342.9742.1442.6442.49325,000
Jul 01, 202142.4842.7542.1642.2942.14457,800
Jun 30, 202140.7142.3040.6742.2642.11845,300
Jun 29, 202141.8842.1340.6440.7740.63714,400
Jun 28, 202143.2043.2541.5141.7141.56956,100
Jun 25, 202142.6943.6042.5343.0842.931,385,500
Jun 24, 202141.4742.7541.0642.5442.39736,400
Jun 23, 202141.9441.9840.9441.0140.87936,800
Jun 22, 202141.8342.3941.5041.7241.571,272,600
Jun 21, 202141.1842.7640.9741.9941.841,513,100
Jun 18, 202141.6342.4140.7840.8140.671,870,900
Jun 17, 202142.3442.9641.1542.2542.102,661,600
Jun 16, 202142.5443.2542.2342.5242.37934,100
Jun 15, 202141.8042.8941.7642.6742.52910,800
Jun 14, 202141.6642.0041.3641.6241.47763,000
Jun 11, 202141.1841.6841.0241.6641.51534,600
Jun 10, 202140.5841.4240.5341.0840.94741,100
Jun 09, 202140.4040.5839.9440.4140.27550,500
Jun 08, 202140.1940.1939.6340.1440.00478,000
Jun 07, 202139.9840.3939.8040.0039.86538,800
Jun 04, 202139.6840.0739.6039.9439.80403,900
Jun 03, 202139.4739.6738.4939.5539.41671,800
Jun 02, 202140.1740.4939.4139.6739.53797,000
Jun 01, 202140.0940.3139.7240.1039.96690,700
May 28, 202140.3440.6039.6240.0739.93525,900
May 27, 202140.0740.5440.0440.1239.98598,100
May 26, 202139.2840.4039.0340.0839.94621,500
May 25, 202140.1040.5539.1139.1439.00643,700
May 24, 202139.3140.0939.1439.7739.631,668,800
May 21, 202138.6839.2938.5038.8638.721,318,500
May 20, 202137.8138.3037.2438.2338.10917,100
May 19, 202136.4738.0436.1837.7437.61683,600
May 18, 202137.9738.2137.5637.5637.43566,100
May 18, 20210.125 Dividend
May 17, 202137.3438.0936.9437.9837.72541,000
May 14, 202137.2337.6636.9337.3937.14351,300
May 13, 202135.9837.1735.9437.0836.83719,200
May 12, 202136.5037.0035.5135.6935.45720,400
May 11, 202136.1337.3435.7536.9136.66738,800
May 10, 202137.4637.8136.8236.8836.631,458,300
May 07, 202138.4339.7636.9637.1236.87788,300
May 06, 202138.2038.8237.5938.8238.56591,800
May 05, 202138.4738.4737.5738.0937.83342,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...