SEM - Select Medical Holdings Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 16, 201915.5715.6915.4915.4915.49219,300
Jul 15, 201915.6915.7815.5415.6215.62212,900
Jul 12, 201915.5415.8015.4315.7115.71239,500
Jul 11, 201915.5715.8715.3615.5415.54240,200
Jul 10, 201915.5215.5915.3915.4415.44191,500
Jul 09, 201915.4915.6215.2115.4315.43204,600
Jul 08, 201915.6015.6215.4115.5915.59307,100
Jul 05, 201915.5515.6515.3815.5815.58193,000
Jul 03, 201915.5815.7315.5415.6015.60124,000
Jul 02, 201915.3715.6415.1615.6115.61408,600
Jul 01, 201915.9615.9615.2915.3615.36640,500
Jun 28, 201915.6415.9215.6315.8715.871,379,800
Jun 27, 201915.4915.7615.4915.6815.68363,400
Jun 26, 201915.5815.5815.1615.4415.44361,100
Jun 25, 201915.5015.8115.3815.5615.56416,200
Jun 24, 201915.5115.5815.4315.5015.50312,000
Jun 21, 201915.2615.5515.1515.5215.52769,000
Jun 20, 201915.4915.6415.2615.3715.37452,900
Jun 19, 201915.3615.4915.1915.4715.47243,500
Jun 18, 201915.2615.6615.2015.3315.33273,200
Jun 17, 201915.3315.4015.2015.2515.25396,800
Jun 14, 201915.0815.2715.0315.2415.24321,900
Jun 13, 201914.9315.2114.9315.1515.15471,100
Jun 12, 201914.9014.9914.7114.8514.85198,100
Jun 11, 201915.2915.2914.8015.0015.00499,700
Jun 10, 201915.0815.2915.0815.1415.14278,500
Jun 07, 201914.9215.2714.8615.0315.03359,200
Jun 06, 201914.7714.9414.6514.8214.82322,600
Jun 05, 201915.1915.2914.6314.7314.73291,600
Jun 04, 201914.7415.2014.7415.1715.17536,000
Jun 03, 201914.0514.5914.0514.5614.56544,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...