SEM - Select Medical Holdings Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201718.3518.4517.7717.8017.807,389,800
Oct 19, 201718.1018.4018.0018.3018.301,769,500
Oct 18, 201718.3518.4518.1018.2018.201,211,200
Oct 17, 201718.3518.6018.1018.3518.351,377,800
Oct 16, 201718.3518.5818.1318.2518.25901,300
Oct 13, 201717.7518.5017.6018.3518.35694,200
Oct 12, 201718.0518.1017.8017.9017.90859,600
Oct 11, 201717.9518.2517.8018.1018.10580,100
Oct 10, 201718.1518.3017.7717.9017.901,250,200
Oct 09, 201718.8518.8518.0518.0518.05966,400
Oct 06, 201718.9019.1018.8818.9518.95398,100
Oct 05, 201718.9519.2018.8719.0519.05743,500
Oct 04, 201719.0519.3018.9018.9018.901,039,800
Oct 03, 201719.2519.2518.6519.0019.001,213,300
Oct 02, 201719.3019.4518.9019.2519.25987,400
Sep 29, 201718.9019.6018.9019.2019.201,839,200
Sep 28, 201718.6519.2518.6518.8518.851,421,600
Sep 27, 201718.8019.0018.1818.6018.603,659,800
Sep 26, 201718.4519.1018.4518.8018.80853,000
Sep 25, 201718.5018.7518.1518.4018.40547,600
Sep 22, 201718.2518.5518.0518.5018.50577,300
Sep 21, 201718.0018.4017.9818.3018.30358,800
Sep 20, 201717.9018.1517.6518.0018.001,625,400
Sep 19, 201718.3018.4517.5017.9517.951,157,200
Sep 18, 201718.3018.4018.1318.3518.35614,000
Sep 15, 201718.0018.2517.6318.2018.201,508,000
Sep 14, 201717.9018.1017.6017.8517.85873,100
Sep 13, 201717.9518.1017.6517.9017.90681,200
Sep 12, 201718.2518.4017.9018.0018.00505,500
Sep 11, 201718.2018.3017.9518.1518.15486,700
Sep 08, 201718.1518.3517.9518.0018.00794,500
Sep 07, 201718.3018.6018.0518.2518.25900,500
Sep 06, 201718.4018.5017.8818.3518.35425,300
Sep 05, 201718.7518.7518.1518.3018.30701,100
Sep 01, 201718.5518.8018.5018.7518.75477,700
Aug 31, 201717.9518.6017.8018.6018.60875,500
Aug 30, 201717.4517.9817.3017.9017.90922,000
Aug 29, 201717.1017.4016.8517.3517.35550,400
Aug 28, 201717.1517.3017.0517.2017.20541,500
Aug 25, 201716.7517.2016.6017.2017.20646,600
Aug 24, 201716.6016.8516.5016.6516.65919,200
Aug 23, 201716.6016.7516.4516.5016.50335,100
Aug 22, 201716.8517.0016.6016.6016.60304,400
Aug 21, 201716.7516.9516.6516.7516.75514,700
Aug 18, 201716.6016.9016.5516.7516.75595,400
Aug 17, 201717.2017.3816.7016.7016.70591,800
Aug 16, 201717.4517.5517.1817.3517.351,042,200
Aug 15, 201717.4517.6017.2517.4017.40521,800
Aug 14, 201717.3017.5517.2017.4017.40464,000
Aug 11, 201717.1017.3017.0017.1517.15598,900
Aug 10, 201716.9517.4516.9017.0017.00874,800
Aug 09, 201717.7017.7016.9517.0517.051,563,700
Aug 08, 201717.6518.1517.6017.8017.803,040,700
Aug 07, 201718.5018.8017.5017.7017.701,305,600
Aug 04, 201716.3017.2516.2517.1517.15976,100
Aug 03, 201715.7515.9515.6015.7015.70484,700
Aug 02, 201716.1016.1015.6515.8015.80467,300
Aug 01, 201716.3016.3016.0016.1016.10289,600
Jul 31, 201716.5516.5516.0516.2016.20489,500
Jul 28, 201716.2016.6516.1016.5016.50429,700
Jul 27, 201716.5516.5516.0516.2016.20509,600
Jul 26, 201716.5016.7016.2016.5516.55469,800
Jul 25, 201716.9016.9016.4016.6016.60372,400
Jul 24, 201716.5016.9016.3016.9016.90469,300
Jul 21, 201716.6016.6016.3516.4516.45353,800
Jul 20, 201716.4516.7316.4016.5016.50971,100
Jul 19, 201716.2516.7016.1516.5016.501,729,300
Jul 18, 201716.0016.3515.8016.1516.15455,500
Jul 17, 201716.0516.3015.8516.0016.00705,500
Jul 14, 201715.9016.1515.9016.1016.10336,200
Jul 13, 201716.0016.0015.6515.9015.90517,800
Jul 12, 201715.8516.1015.8015.9515.95464,900
Jul 11, 201715.5015.7515.4315.7515.75801,400
Jul 10, 201715.3515.6515.2015.5015.501,290,800
Jul 07, 201715.0515.3514.8015.3015.30315,000
Jul 06, 201715.4515.4514.9515.0015.00814,600
Jul 05, 201715.6015.7515.3015.4515.45384,200
Jul 03, 201715.4515.7015.2515.7015.70183,300
Jun 30, 201715.4515.5515.2515.3515.35760,100
Jun 29, 201715.4515.5315.2015.4015.40494,300
Jun 28, 201715.2515.6015.2015.4515.45484,600
Jun 27, 201715.1515.2814.9515.1015.10844,300
Jun 26, 201714.8515.2814.6515.1515.15953,400
Jun 23, 201714.6514.7514.5014.7514.752,326,300
Jun 22, 201714.1014.7814.0014.6514.65833,800
Jun 21, 201714.1514.5514.0014.1014.101,183,000
Jun 20, 201714.0514.2013.9314.1514.151,082,700
Jun 19, 201714.2014.3014.0514.1514.15587,800
Jun 16, 201714.0514.2013.9014.1514.151,359,400
Jun 15, 201714.1514.2514.0514.2014.20530,600
Jun 14, 201714.4514.4514.2014.2514.25856,200
Jun 13, 201714.3514.5014.2014.4014.40778,100
Jun 12, 201714.5014.7514.2514.3014.30944,100
Jun 09, 201714.1014.5014.0014.5014.50524,800
Jun 08, 201713.9014.2013.6514.0514.05379,000
Jun 07, 201713.9014.0013.6313.8513.85254,600
Jun 06, 201713.9513.9513.6513.8013.80263,800
Jun 05, 201714.1014.1013.7514.0014.00449,000
Jun 02, 201713.9514.2313.9514.1514.15530,800
Jun 01, 201713.5014.0513.5013.9513.95487,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...