Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Select Medical Holdings Corporation (SEM)

NYSE - NYSE Delayed Price. Currency in USD
30.34+0.08 (+0.26%)
At close: 04:00PM EST
30.40 +0.06 (+0.20%)
After hours: 04:22PM EST
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202330.0730.5729.9430.3430.34446,300
Feb 02, 202329.7130.6329.7130.2630.26395,300
Feb 01, 202328.9130.0828.7429.6929.69431,200
Jan 31, 202328.2729.1928.2729.0729.07458,300
Jan 30, 202328.2828.6328.0628.1828.18263,600
Jan 27, 202328.0628.7727.4528.5828.58478,500
Jan 26, 202328.0028.4327.8628.4028.40212,600
Jan 25, 202327.4127.9427.2827.9227.92199,100
Jan 24, 202328.5628.5827.4827.5927.59248,900
Jan 23, 202328.5729.1628.4228.7128.71277,000
Jan 20, 202328.2728.7427.6428.5628.56354,000
Jan 19, 202327.3028.2927.1828.0428.04396,900
Jan 18, 202328.8029.5527.4527.5027.50543,000
Jan 17, 202328.6728.8728.4028.7928.79309,700
Jan 13, 202327.8928.6627.8928.6028.60263,000
Jan 12, 202327.4728.1627.2228.1128.11383,100
Jan 11, 202327.1827.5827.1627.3127.31471,800
Jan 10, 202326.2827.1126.2827.0427.04327,400
Jan 09, 202326.7827.0926.4826.4826.48377,500
Jan 06, 202326.0026.5625.5226.4826.48297,300
Jan 05, 202325.6425.7725.1025.7725.77302,500
Jan 04, 202325.1625.8125.1325.6525.65398,600
Jan 03, 202325.2325.6724.3924.8324.83555,800
Dec 30, 202224.6924.9024.5124.8324.83376,000
Dec 29, 202224.3625.0124.1024.9124.91452,200
Dec 28, 202224.7024.9624.0824.1124.11404,100
Dec 27, 202224.3624.7424.1624.5624.56357,500
Dec 23, 202224.5224.7524.2124.3824.38296,000
Dec 22, 202225.0625.2024.1324.7524.75529,700
Dec 21, 202224.9425.4124.8725.3325.33822,100
Dec 20, 202223.6724.9623.3224.6124.61800,200
Dec 19, 202224.5524.8723.5923.5923.591,120,500
Dec 16, 202224.0424.8123.9324.7324.732,011,900
Dec 15, 202224.3324.7824.1724.5924.59748,700
Dec 14, 202224.6225.3724.6224.7924.79523,200
Dec 13, 202225.4425.4524.5324.6524.65586,600
Dec 12, 202223.8124.3523.5824.3424.34350,900
Dec 09, 202223.4824.0323.3923.7523.75339,400
Dec 08, 202223.4123.9523.2023.6923.69370,100
Dec 07, 202224.1924.6423.4723.4723.47432,000
Dec 06, 202224.2524.5124.0124.2724.27310,300
Dec 05, 202224.6724.7024.0424.3024.30311,900
Dec 02, 202224.4525.0224.3024.9024.90267,500
Dec 01, 202224.8925.3224.4924.7324.73374,100
Nov 30, 202224.0124.6423.1824.5824.58794,600
Nov 29, 202223.4124.1023.4123.9323.93427,600
Nov 28, 202224.0024.0223.3123.4323.43403,300
Nov 25, 202223.8024.3223.8024.2424.24155,500
Nov 23, 202223.3923.7823.1923.7423.74326,900
Nov 22, 202223.7524.2723.5923.6923.69350,500
Nov 21, 202224.0124.1123.2923.5723.57407,200
Nov 18, 202224.1524.3123.8024.1124.11493,600
Nov 17, 202223.4023.9823.0723.6323.63546,200
Nov 16, 202224.4824.7623.2823.7223.72585,700
Nov 15, 202224.6825.2624.3624.5824.58674,700
Nov 14, 202224.9225.0523.8124.4424.44835,700
Nov 11, 202224.0525.3223.9325.2425.24997,000
Nov 10, 202222.6223.9222.2823.8823.88704,100
Nov 09, 202221.7121.7121.1921.4721.47980,300
Nov 08, 202222.6222.6221.7322.0022.00743,600
Nov 07, 202223.1123.6921.7122.4722.47995,300
Nov 04, 202218.8623.1918.8623.0623.062,683,500
Nov 03, 202224.2024.3223.3423.7423.741,127,500
Nov 02, 202226.1526.1824.6624.6824.68619,300
Nov 01, 202225.8126.2725.4426.1326.13407,000
Oct 31, 202225.6225.9325.5125.6825.68464,000
Oct 28, 202225.1325.8524.9425.8125.81378,200
Oct 27, 202225.8525.8525.0725.1425.14588,500
Oct 26, 202225.0726.1624.8825.6625.66553,000
Oct 25, 202223.4724.7823.3124.5924.59522,500
Oct 24, 202223.0423.2222.2623.2123.211,597,800
Oct 21, 202222.1522.9319.6122.9222.921,614,400
Oct 20, 202223.5223.8523.3823.5923.59360,500
Oct 19, 202223.3823.5823.1523.4523.45288,700
Oct 18, 202223.6724.2423.3423.5923.59411,800
Oct 17, 202222.4423.0922.3422.9722.97614,300
Oct 14, 202222.6323.2521.8921.9421.94732,300
Oct 13, 202222.0022.8521.4522.4422.44857,200
Oct 12, 202222.8422.8422.3122.4522.45439,300
Oct 11, 202222.6823.1722.6022.8122.81525,100
Oct 10, 202223.0523.2322.8022.9222.92492,100
Oct 07, 202223.3023.3922.7522.9122.91632,700
Oct 06, 202224.3824.6723.6023.6623.66490,700
Oct 05, 202223.8224.6623.7524.6024.60551,300
Oct 04, 202223.6024.4023.5424.3324.33479,700
Oct 03, 202222.5023.4022.0523.0623.06465,200
Sep 30, 202222.9623.1822.0722.1022.10509,200
Sep 29, 202222.4822.8821.7722.8022.80466,400
Sep 28, 202222.5822.9522.1822.7622.76636,900
Sep 27, 202223.1323.1322.0422.2522.25795,400
Sep 26, 202222.9823.2622.2922.7922.79839,100
Sep 23, 202223.3223.4522.3423.0223.02873,600
Sep 22, 202224.8124.8123.5923.6123.61875,900
Sep 21, 202225.9725.9724.8824.9024.90558,900
Sep 20, 202226.1226.1225.4925.7525.75403,800
Sep 19, 202225.9726.4025.5826.2926.29490,800
Sep 16, 202225.4826.2025.2526.1426.141,343,300
Sep 15, 202225.8226.2925.6025.6825.68405,600
Sep 14, 202226.1526.1525.3625.8125.81437,600
Sep 13, 202226.5526.7625.9826.0526.05450,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement