SEM

Select Medical Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Select Medical Holdings Corporation SEM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
5.03 18.82% 31.75 20:00:00
Open Price Low Price High Price Close Price Prev Close
30.96 30.24 32.50 31.65 26.72
more quote information »

SEM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week26.9932.5026.5327.49514,7164.7617.64%
1 Month26.9432.5025.6227.22417,8054.8117.85%
3 Months24.3532.5024.1727.79457,3657.4030.39%
6 Months19.6232.5018.2424.35482,28812.1361.82%
1 Year25.9732.5010.0018.98725,6975.7822.26%
3 Years18.8032.5010.0018.54620,01112.9568.88%
5 Years9.1632.509.0116.64680,56822.59246.62%

SEM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 31.65 4.93 18.45% 30.96 32.50 30.24 2,243,342
Feb 25 2021 26.72 -1.91 -6.67% 28.48 28.58 26.72 640,063
Feb 24 2021 28.63 1.80 6.71% 26.99 28.82 26.71 757,263
Feb 23 2021 26.83 -0.57 -2.08% 27.31 27.57 26.53 484,083
Feb 22 2021 27.40 -0.17 -0.62% 27.26 27.695 27.08 407,203
Feb 19 2021 27.57 0.58 2.15% 26.99 27.73 26.70 392,481
Feb 18 2021 26.99 -0.40 -1.46% 27.30 27.386 26.50 399,171
Feb 17 2021 27.39 0.33 1.22% 27.17 27.81 26.96 367,544
Feb 16 2021 27.06 -0.22 -0.81% 27.39 27.42 26.61 360,881
Feb 12 2021 27.28 -0.32 -1.16% 27.56 27.76 27.01 237,797
Feb 11 2021 27.60 0.39 1.43% 27.38 27.82 27.16 337,720
Feb 10 2021 27.21 -0.47 -1.7% 27.78 27.94 27.15 338,668
Feb 09 2021 27.68 0.06 0.22% 27.68 27.87 26.93 452,595
Feb 08 2021 27.62 0.47 1.73% 27.23 27.74 27.15 332,552
Feb 05 2021 27.15 -0.45 -1.63% 27.99 28.00 26.95 305,161
Feb 04 2021 27.60 0.44 1.62% 27.21 27.65 27.00 277,709
Feb 03 2021 27.16 0.12 0.44% 26.95 27.26 26.68 305,657
Feb 02 2021 27.04 0.11 0.41% 27.42 27.49 26.845 351,221
Feb 01 2021 26.93 1.23 4.79% 25.95 27.13 25.94 445,620
Jan 29 2021 25.70 -1.33 -4.92% 26.94 27.14 25.62 755,503
Jan 28 2021 27.03 -0.29 -1.06% 27.69 28.02 26.85 456,587
Jan 27 2021 27.32 -1.20 -4.21% 27.81 28.015 26.645 572,699
See More Historical Prices ยป
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:20210227 19:15:33