Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NYSE
Select Medical Holdings Corporation (SEM)
Select Medical Holdings Corporation (SEM) Historical

SEM Select Medical Holdings Corporation

27.39

-0.33 (-1.19%)

After Hours

Last Updated: 17:30:00

Delayed by 15 minutes

SEM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	27.72	-0.45	-1.60%	27.94	28.315	27.71	524,567
Apr 23 2024	28.17	0.84	3.07%	27.35	28.22	27.35	320,393
Apr 22 2024	27.33	0.27	1.00%	27.30	27.48	27.07	552,232
Apr 19 2024	27.06	0.63	2.38%	26.45	27.18	26.45	691,289
Apr 18 2024	26.43	-0.20	-0.75%	26.55	26.77	26.24	550,307
Apr 17 2024	26.63	-0.66	-2.42%	27.44	27.56	26.57	585,077
Apr 16 2024	27.29	-0.30	-1.09%	27.55	27.60	27.06	438,615
Apr 15 2024	27.59	-0.47	-1.67%	28.16	28.49	27.29	790,688
Apr 12 2024	28.06	-0.17	-0.60%	28.04	28.34	28.01	372,019
Apr 11 2024	28.23	-0.49	-1.71%	28.72	28.80	27.98	584,633
Apr 10 2024	28.72	-0.52	-1.78%	28.75	29.00	28.22	693,981
Apr 09 2024	29.24	-0.50	-1.68%	29.76	29.88	29.23	501,759
Apr 08 2024	29.74	-0.42	-1.39%	30.18	30.29	29.72	427,160
Apr 05 2024	30.16	0.66	2.24%	29.37	30.24	29.37	465,985
Apr 04 2024	29.50	0.04	0.14%	29.82	29.88	29.34	737,099
Apr 03 2024	29.46	0.23	0.79%	29.09	29.52	29.03	432,105
Apr 02 2024	29.23	-0.50	-1.68%	29.38	29.38	28.83	605,981
Apr 01 2024	29.73	-0.42	-1.39%	30.09	30.10	29.3588	371,659
Mar 28 2024	30.15	0.70	2.38%	29.77	30.29	29.705	463,058
Mar 27 2024	29.45	0.70	2.43%	29.09	29.55	29.0501	436,797
Mar 26 2024	28.75	-0.10	-0.35%	28.89	29.09	28.62	292,135
Mar 25 2024	28.85	0.09	0.31%	29.02	29.24	28.85	365,855
Mar 22 2024	28.76	-0.40	-1.37%	29.24	29.32	28.63	246,994
Mar 21 2024	29.16	0.20	0.69%	29.13	29.42	28.895	376,984
Mar 20 2024	28.96	-0.11	-0.38%	28.86	29.30	28.80	399,217
Mar 19 2024	29.07	0.55	1.93%	28.64	29.17	28.64	394,583
Mar 18 2024	28.52	0.05	0.18%	28.15	28.68	28.10	443,144
Mar 15 2024	28.47	0.26	0.92%	27.97	28.57	27.97	1,335,409
Mar 14 2024	28.21	-0.38	-1.33%	28.31	28.49	27.94	368,569
Mar 13 2024	28.59	-0.03	-0.10%	28.60	28.95	28.45	354,426
Mar 12 2024	28.62	0.12	0.42%	28.40	28.65	28.19	334,494
Mar 11 2024	28.50	0.20	0.71%	28.22	28.525	27.89	301,890
Mar 08 2024	28.30	0.02	0.07%	28.47	28.60	28.09	431,654
Mar 07 2024	28.28	0.13	0.46%	28.41	28.99	28.22	555,112
Mar 06 2024	28.15	0.24	0.86%	28.04	28.22	27.815	456,902
Mar 05 2024	27.91	0.49	1.79%	27.44	28.13	27.44	489,301
Mar 04 2024	27.42	0.29	1.07%	27.09	27.74	26.93	558,716
Mar 01 2024	27.13	-0.10	-0.37%	27.32	27.40	27.005	536,762
Feb 29 2024	27.23	0.13	0.48%	27.40	27.40	27.08	444,449
Feb 28 2024	27.10	-0.82	-2.94%	27.84	28.15	27.09	551,979
Feb 27 2024	27.92	-0.05	-0.18%	28.09	28.22	27.706	478,589
Feb 26 2024	27.97	-0.53	-1.86%	28.19	28.42	27.43	722,970
Feb 23 2024	28.50	2.55	9.83%	27.66	28.77	27.33	1,562,759
Feb 22 2024	25.95	-0.75	-2.81%	26.60	26.76	25.88	1,355,823
Feb 21 2024	26.70	-0.19	-0.71%	26.84	26.99	26.51	322,040
Feb 20 2024	26.89	-0.26	-0.96%	26.76	27.03	26.65	452,132
Feb 16 2024	27.15	-0.03	-0.11%	26.97	27.64	26.80	567,410
Feb 15 2024	27.18	0.37	1.38%	27.06	27.39	26.86	490,486
Feb 14 2024	26.81	0.73	2.80%	26.36	26.84	26.13	393,716
Feb 13 2024	26.08	-0.78	-2.90%	26.19	26.68	25.88	569,438
Feb 12 2024	26.86	0.46	1.74%	26.20	27.14	26.14	477,797
Feb 09 2024	26.40	0.18	0.69%	26.34	26.50	25.85	350,937
Feb 08 2024	26.22	0.24	0.92%	25.90	26.335	25.69	411,491
Feb 07 2024	25.98	-0.26	-0.99%	26.34	26.45	25.87	329,395
Feb 06 2024	26.24	0.10	0.38%	26.08	26.545	25.9901	338,567
Feb 05 2024	26.14	-0.26	-0.98%	26.08	26.39	25.92	341,557
Feb 02 2024	26.40	-0.45	-1.68%	26.48	26.73	26.13	274,484
Feb 01 2024	26.85	0.86	3.31%	25.99	26.88	25.89	436,036
Jan 31 2024	25.99	-0.62	-2.33%	26.68	26.80	25.95	472,653
Jan 30 2024	26.61	-0.05	-0.19%	26.84	26.89	26.56	264,572
Jan 29 2024	26.66	0.33	1.25%	26.24	26.67	25.98	318,729
Jan 26 2024	26.33	0.01	0.04%	26.45	26.73	26.31	344,348

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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