SEM - Select Medical Holdings Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 201922.6722.7922.5222.6422.64574,698
Dec 04, 201922.2122.7522.2122.5622.561,223,000
Dec 03, 201921.8122.3521.6522.1722.17492,000
Dec 02, 201922.2122.2821.8221.9721.97938,900
Nov 29, 201922.3622.4022.0622.1122.11643,600
Nov 27, 201922.3222.6022.0822.4022.40431,900
Nov 26, 201922.5622.5621.8722.0322.03744,700
Nov 25, 201921.7122.5121.5022.4922.49877,300
Nov 22, 201921.3421.7621.2321.5321.53696,900
Nov 21, 201921.3521.4221.1821.2121.21805,300
Nov 20, 201921.2521.4621.1421.3421.34910,400
Nov 19, 201921.2221.5321.0921.3521.35690,300
Nov 18, 201920.4821.1620.4821.1421.14910,200
Nov 15, 201920.0020.4919.9220.4220.421,231,400
Nov 14, 201919.9920.0219.8419.9919.99721,600
Nov 13, 201919.7619.9919.6919.9719.97331,400
Nov 12, 201919.8220.0719.7419.9819.98451,800
Nov 11, 201919.8020.0519.8019.8719.87537,700
Nov 08, 201919.8320.0119.5419.9619.961,012,200
Nov 07, 201920.0220.1219.7019.8119.81470,400
Nov 06, 201919.9720.0319.8519.9019.90770,900
Nov 05, 201919.7620.0019.6119.8919.89672,100
Nov 04, 201919.2619.7419.1419.6419.641,038,800
Nov 01, 201918.3519.8518.3519.0119.011,075,700
Oct 31, 201917.9118.2317.7518.2218.22809,100
Oct 30, 201917.7818.0017.5617.9917.99405,700
Oct 29, 201917.7118.0617.6517.8217.82514,000
Oct 28, 201917.5717.9817.5717.7017.70928,700
Oct 25, 201917.3417.6817.2017.4417.44770,000
Oct 24, 201917.5517.5517.1917.4317.43236,900
Oct 23, 201917.5317.5717.2117.5217.52286,200
Oct 22, 201917.1217.5217.0917.4417.44320,900
Oct 21, 201917.0017.3216.9017.1417.14446,000
Oct 18, 201916.7517.0116.6517.0017.00390,000
Oct 17, 201916.7917.0116.6416.8416.84477,400
Oct 16, 201916.5116.7516.4516.7116.71299,400
Oct 15, 201916.4816.7616.4316.5316.53296,000
Oct 14, 201916.4916.6116.2216.3416.34266,300
Oct 11, 201916.3816.8216.3016.5916.59337,600
Oct 10, 201916.0616.2316.0016.1016.10247,300
Oct 09, 201915.9816.0915.9115.9915.99210,000
Oct 08, 201915.9916.0115.7015.8015.80334,200
Oct 07, 201915.9916.2115.9416.0416.04304,000
Oct 04, 201915.9416.1115.7416.0716.07209,100
Oct 03, 201915.9616.0815.8315.8915.89236,000
Oct 02, 201916.1516.3215.9416.0816.08365,200
Oct 01, 201916.6316.8916.1316.2416.24411,600
Sep 30, 201916.4616.7816.4616.5716.57453,300
Sep 27, 201916.6716.8316.4316.4716.47388,700
Sep 26, 201916.9316.9416.4616.6016.60273,000
Sep 25, 201916.7016.9516.6016.9216.92330,100
Sep 24, 201916.9517.0016.6116.7016.70399,900
Sep 23, 201916.9417.0316.7516.9116.91311,800
Sep 20, 201916.9417.0316.7716.9816.981,026,800
Sep 19, 201917.0017.1716.8816.8916.89402,500
Sep 18, 201917.0017.0316.8117.0017.00351,200
Sep 17, 201917.3017.5116.7117.0617.06357,800
Sep 16, 201916.8417.0016.7516.9716.97290,400
Sep 13, 201917.1717.4416.7916.9616.96349,800
Sep 12, 201917.1517.1716.7417.0317.03387,300
Sep 11, 201917.0517.2116.9417.1717.17413,200
Sep 10, 201917.2917.3916.9517.0517.05630,400
Sep 09, 201916.7717.3516.7517.3417.34336,000
Sep 06, 201916.6816.8816.4016.7416.74272,200
Sep 05, 201916.4516.7216.2116.5616.56330,700
Sep 04, 201916.1616.3316.0716.2116.21266,200
Sep 03, 201916.1116.2415.9316.0216.02383,700
Aug 30, 201916.2416.3215.9816.2216.22357,900
Aug 29, 201916.0516.2815.9816.1516.15298,000
Aug 28, 201915.4816.0315.4815.9215.92535,500
Aug 27, 201916.0916.1015.5915.6015.60669,000
Aug 26, 201915.8916.0315.8015.9815.98331,100
Aug 23, 201915.9416.1015.7015.7415.74534,400
Aug 22, 201916.1716.1715.9315.9915.99278,700
Aug 21, 201916.0516.1315.9316.1116.11393,600
Aug 20, 201916.0016.0215.7415.9015.90445,600
Aug 19, 201916.2716.3615.6816.0316.03516,900
Aug 16, 201915.9316.2015.9316.0816.08372,400
Aug 15, 201915.9415.9915.6815.8515.85294,600
Aug 14, 201915.8616.0315.7715.8815.88484,000
Aug 13, 201915.8016.1415.8016.1016.10262,500
Aug 12, 201915.8915.9415.7115.8115.81240,500
Aug 09, 201916.2816.3416.0116.0216.02426,500
Aug 08, 201916.1916.3916.0816.3516.35542,800
Aug 07, 201915.6116.1615.5116.0716.07515,400
Aug 06, 201915.6415.8315.4515.7715.77695,300
Aug 05, 201915.4215.7415.2015.6415.64965,700
Aug 02, 201916.1416.3314.9415.7815.78850,100
Aug 01, 201916.9117.0816.4616.5116.51943,700
Jul 31, 201916.7417.3916.6816.7416.741,636,900
Jul 30, 201916.5017.0316.2816.7716.771,442,400
Jul 29, 201916.7116.8916.4716.7616.761,851,500
Jul 26, 201916.6516.9516.5416.7316.73768,400
Jul 25, 201916.7616.9316.4016.5216.52498,000
Jul 24, 201916.3016.7316.1316.7016.70509,300
Jul 23, 201915.9516.2915.8616.2816.28410,000
Jul 22, 201916.1616.2515.8215.9415.94505,600
Jul 19, 201915.6316.2315.6316.1016.10757,600
Jul 18, 201915.5515.7415.3715.6515.65299,800
Jul 17, 201915.4515.6415.3515.5315.53367,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...