U.S. Markets open in 4 hrs 33 mins

Select Medical Holdings Corporation (SEM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
39.16+0.10 (+0.26%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 2021------
Jul 29, 202139.4739.7839.1339.1639.16470,900
Jul 28, 202138.8039.4238.1839.0639.06309,400
Jul 27, 202138.9239.1638.4438.8138.81481,500
Jul 26, 202139.2939.6538.2838.9638.96559,700
Jul 23, 202139.1139.4239.0339.2439.24299,100
Jul 22, 202139.9539.9538.7438.7738.77366,000
Jul 21, 202139.9940.6839.9040.1840.18492,600
Jul 20, 202138.3740.0438.3339.7039.70783,700
Jul 19, 202137.7538.6337.3137.8637.86601,700
Jul 16, 202139.3639.3638.5838.7438.74443,800
Jul 15, 202139.3439.6638.4939.0739.07624,000
Jul 14, 202141.5041.7939.3939.6239.621,073,200
Jul 13, 202141.1441.4540.7341.0141.01633,200
Jul 12, 202140.6541.3040.3941.2141.21690,900
Jul 09, 202140.9341.3640.6841.0041.00376,300
Jul 08, 202140.3641.0039.7140.3540.35656,000
Jul 07, 202141.2641.6940.7040.9740.97731,100
Jul 06, 202142.7242.7241.1141.3541.35906,300
Jul 02, 202142.4342.9742.1442.6442.64325,000
Jul 01, 202142.4842.7542.1642.2942.29457,800
Jun 30, 202140.7142.3040.6742.2642.26845,300
Jun 29, 202141.8842.1340.6440.7740.77714,400
Jun 28, 202143.2043.2541.5141.7141.71956,100
Jun 25, 202142.6943.6042.5343.0843.081,385,500
Jun 24, 202141.4742.7541.0642.5442.54736,400
Jun 23, 202141.9441.9840.9441.0141.01936,800
Jun 22, 202141.8342.3941.5041.7241.721,272,600
Jun 21, 202141.1842.7640.9741.9941.991,513,100
Jun 18, 202141.6342.4140.7840.8140.811,870,900
Jun 17, 202142.3442.9641.1542.2542.252,661,600
Jun 16, 202142.5443.2542.2342.5242.52934,100
Jun 15, 202141.8042.8941.7642.6742.67910,800
Jun 14, 202141.6642.0041.3641.6241.62763,000
Jun 11, 202141.1841.6841.0241.6641.66534,600
Jun 10, 202140.5841.4240.5341.0841.08741,100
Jun 09, 202140.4040.5839.9440.4140.41550,500
Jun 08, 202140.1940.1939.6340.1440.14478,000
Jun 07, 202139.9840.3939.8040.0040.00538,800
Jun 04, 202139.6840.0739.6039.9439.94403,900
Jun 03, 202139.4739.6738.4939.5539.55671,800
Jun 02, 202140.1740.4939.4139.6739.67797,000
Jun 01, 202140.0940.3139.7240.1040.10690,700
May 28, 202140.3440.6039.6240.0740.07525,900
May 27, 202140.0740.5440.0440.1240.12598,100
May 26, 202139.2840.4039.0340.0840.08621,500
May 25, 202140.1040.5539.1139.1439.14643,700
May 24, 202139.3140.0939.1439.7739.771,668,800
May 21, 202138.6839.2938.5038.8638.861,318,500
May 20, 202137.8138.3037.2438.2338.23917,100
May 19, 202136.4738.0436.1837.7437.74683,600
May 18, 202137.9738.2137.5637.5637.56566,100
May 18, 20210.125 Dividend
May 17, 202137.3438.0936.9437.9837.85541,000
May 14, 202137.2337.6636.9337.3937.27351,300
May 13, 202135.9837.1735.9437.0836.96719,200
May 12, 202136.5037.0035.5135.6935.57720,400
May 11, 202136.1337.3435.7536.9136.79738,800
May 10, 202137.4637.8136.8236.8836.761,458,300
May 07, 202138.4339.7636.9637.1237.00788,300
May 06, 202138.2038.8237.5938.8238.69591,800
May 05, 202138.4738.4737.5738.0937.96342,300
May 04, 202137.7738.2537.2738.2238.09471,100
May 03, 202138.0838.4137.7338.1037.97773,700
Apr 30, 202137.7338.1337.5237.7237.60930,300
Apr 29, 202138.1238.7737.7837.9937.86336,100
Apr 28, 202137.4337.9337.1937.8837.76623,800
Apr 27, 202137.5038.2337.2437.6637.54597,800
Apr 26, 202137.8138.1437.4837.6137.49462,200
Apr 23, 202136.7837.9636.5637.8037.68685,500
Apr 22, 202137.3137.7336.4036.6936.57719,100
Apr 21, 202136.2337.2636.0137.0236.90510,800
Apr 20, 202136.0736.2435.4235.9835.86644,900
Apr 19, 202136.3136.4935.8536.2436.12561,300
Apr 16, 202135.5036.7335.0136.4036.28922,000
Apr 15, 202135.0835.2534.7335.2235.10372,100
Apr 14, 202134.4335.1534.4334.6634.55658,000
Apr 13, 202134.1134.7033.8034.4134.301,227,600
Apr 12, 202134.9035.0234.3234.4134.30383,800
Apr 09, 202134.6234.8634.0934.7734.66402,900
Apr 08, 202134.2234.7033.8134.6234.51487,500
Apr 07, 202134.7034.8834.0734.1434.03305,100
Apr 06, 202134.6135.0034.4934.5634.45340,300
Apr 05, 202134.7835.3634.4234.6134.50418,300
Apr 01, 202134.1834.5633.8134.5234.41625,800
Mar 31, 202134.1734.9334.1034.1033.991,314,200
Mar 30, 202133.9134.4633.6934.1134.00438,400
Mar 29, 202134.1935.2533.7833.8033.69560,800
Mar 26, 202134.4234.9834.1234.5134.40582,400
Mar 25, 202132.4634.1232.3033.9333.82532,400
Mar 24, 202133.3034.3232.6932.7332.62597,800
Mar 23, 202134.2334.5332.5432.8932.781,001,300
Mar 22, 202135.3935.5134.1334.6834.57738,700
Mar 19, 202136.1536.3434.9835.0834.962,021,400
Mar 18, 202136.4437.4236.0536.2436.12886,100
Mar 17, 202135.0036.6534.9636.6536.53785,500
Mar 16, 202135.3636.0334.8035.1535.03968,000
Mar 15, 202134.5835.3134.1835.2835.16665,800
Mar 12, 202134.5235.1534.0734.6134.50779,500
Mar 11, 202135.5035.6634.3234.5534.44644,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...