SEM

Select Medical Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Select Medical Holdings Corporation SEM NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.02 0.1% 19.32 18.9023 19.61 19.60 19.30 12:50:01
more quote information »

SEM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.3921.3416.190118.60944,2022.9317.88%
1 Month14.1621.3413.5416.17765,5525.1636.44%
3 Months14.1221.3412.8315.66806,6135.2036.83%
6 Months23.6028.6110.0017.161,007,742-4.28-18.14%
1 Year15.4228.6110.0018.41813,2383.9025.29%
3 Years18.5028.6110.0017.68684,8190.824.43%
5 Years14.6228.617.3315.29736,1084.7032.15%

SEM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2020 19.30 0.33 1.74% 18.99 19.47 18.67 743,149
Aug 03 2020 18.97 0.07 0.37% 19.16 19.32 18.41 1,014,124
Jul 31 2020 18.90 1.40 8.0% 18.46 21.34 18.18 1,893,298
Jul 30 2020 17.50 0.68 4.04% 16.67 18.00 16.1901 663,360
Jul 29 2020 16.82 0.63 3.89% 16.39 16.94 16.39 407,079
Jul 28 2020 16.19 -0.48 -2.88% 16.59 16.90 16.16 731,078
Jul 27 2020 16.67 0.83 5.24% 15.81 16.96 15.7205 1,112,740
Jul 24 2020 15.84 0.16 1.02% 15.74 15.97 15.60 823,152
Jul 23 2020 15.68 0.04 0.26% 15.51 15.81 15.435 616,640
Jul 22 2020 15.64 0.49 3.23% 15.11 16.06 15.11 597,442
Jul 21 2020 15.15 0.70 4.84% 14.74 15.19 14.50 638,547
Jul 20 2020 14.45 -0.42 -2.82% 14.75 14.84 14.41 845,705
Jul 17 2020 14.87 -0.24 -1.59% 15.18 15.24 14.82 428,489
Jul 16 2020 15.11 -0.14 -0.92% 15.12 15.37 14.90 540,200
Jul 15 2020 15.25 0.83 5.76% 14.93 15.39 14.70 742,463
Jul 14 2020 14.42 0.17 1.19% 14.26 14.42 13.935 661,755
Jul 13 2020 14.25 0.28 2.0% 14.04 14.71 13.91 840,363
Jul 10 2020 13.97 0.18 1.31% 13.69 14.02 13.54 369,988
Jul 09 2020 13.79 -0.37 -2.61% 14.03 14.16 13.57 792,996
Jul 08 2020 14.16 0.00 0.0% 14.16 14.25 13.85 848,478
Jul 07 2020 14.16 -0.54 -3.67% 14.59 14.60 14.08 797,799
Jul 06 2020 14.70 0.24 1.66% 14.85 14.96 14.38 522,576
See More Historical Prices »
Your Recent History
NYSE
SEM
Select Med..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200805 17:05:08