SEM

Select Medical Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-1.08 -4.9% 20.98 18:00:41
Close Price Low Price High Price Open Price Previous Close
20.98 20.80 22.85 22.38 22.06
more quote information »

SEM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week23.4023.5520.8022.26461,716-2.42-10.34%
1 Month20.5723.5520.0522.20443,4870.411.99%
3 Months20.1423.5518.2420.58506,2560.844.17%
6 Months16.8123.5512.8317.32689,1554.1724.81%
1 Year17.7828.6110.0018.91836,8133.2018.0%
3 Years19.5028.6110.0017.78644,4631.487.59%
5 Years10.5728.617.3315.68712,66510.4198.49%

SEM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2020 20.98 -1.08 -4.9% 22.38 22.85 20.80 1,050,533
Oct 29 2020 22.06 0.70 3.28% 21.15 22.22 20.91 775,629
Oct 28 2020 21.36 -1.02 -4.56% 21.85 22.13 21.31 447,415
Oct 27 2020 22.38 -0.44 -1.93% 22.70 22.97 22.37 361,926
Oct 26 2020 22.82 -0.35 -1.51% 22.70 22.89 22.515 407,319
Oct 23 2020 23.17 0.04 0.17% 23.40 23.55 23.00 316,289
Oct 22 2020 23.13 0.67 2.98% 22.80 23.21 22.55 519,307
Oct 21 2020 22.46 -0.04 -0.18% 22.44 22.75 22.17 313,028
Oct 20 2020 22.50 0.11 0.49% 22.55 22.97 22.3373 358,499
Oct 19 2020 22.39 -0.43 -1.88% 22.88 22.99 22.37 294,803
Oct 16 2020 22.82 -0.07 -0.31% 22.87 23.32 22.80 392,082
Oct 15 2020 22.89 0.49 2.19% 22.08 22.95 21.60 294,424
Oct 14 2020 22.40 0.05 0.22% 22.25 22.74 22.18 337,928
Oct 13 2020 22.35 0.13 0.59% 21.87 22.47 21.63 387,059
Oct 12 2020 22.22 -0.23 -1.02% 22.43 22.43 21.69 401,640
Oct 09 2020 22.45 0.22 0.99% 22.45 22.83 22.28 406,415
Oct 08 2020 22.23 0.43 1.97% 22.00 22.35 21.79 361,445
Oct 07 2020 21.80 0.33 1.54% 21.78 22.0937 21.57 631,847
Oct 06 2020 21.47 -0.31 -1.42% 22.07 22.09 21.46 880,396
Oct 05 2020 21.78 0.52 2.45% 21.46 21.83 21.31 415,114
Oct 02 2020 21.26 0.27 1.29% 20.57 21.43 20.05 567,180
Oct 01 2020 20.99 0.17 0.82% 21.01 21.27 20.53 563,971
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:20201101 01:39:59