SEM

Select Medical Historical Data

SEM Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 01 2020 20.99 0.17 0.82% 21.01 21.27 20.53 563,971
Sep 30 2020 20.82 0.95 4.78% 20.07 20.88 20.05 762,866
Sep 29 2020 19.87 0.05 0.25% 20.00 20.18 19.54 542,053
Sep 28 2020 19.82 0.47 2.43% 19.68 20.01 19.57 450,304
Sep 25 2020 19.35 0.53 2.82% 18.68 19.55 18.675 369,948
Sep 24 2020 18.82 0.35 1.89% 18.55 19.11 18.35 593,206
Sep 23 2020 18.47 -0.75 -3.9% 19.21 19.38 18.45 555,734
Sep 22 2020 19.22 0.18 0.95% 19.13 19.31 18.79 660,043
Sep 21 2020 19.04 -0.73 -3.7% 19.00 19.166 18.24 957,841
Sep 18 2020 19.7717 -0.43 -2.12% 20.35 20.38 19.48 1,830,615
Sep 17 2020 20.20 -0.07 -0.35% 20.05 20.25 19.68 444,132
Sep 16 2020 20.27 0.19 0.95% 20.27 20.59 20.11 448,115
Sep 15 2020 20.08 0.04 0.2% 20.23 20.45 19.97 349,246
Sep 14 2020 20.04 0.43 2.19% 19.82 20.09 19.56 397,118
Sep 11 2020 19.61 -0.18 -0.91% 19.87 19.90 19.35 435,289
Sep 10 2020 19.79 -0.12 -0.6% 20.15 20.16 19.74 450,322
Sep 09 2020 19.91 0.15 0.76% 19.95 20.10 19.59 485,890
Sep 08 2020 19.76 -0.51 -2.52% 20.07 20.25 19.58 506,629
Sep 07 2020 20.27 0.00 +0.00% 20.82 20.82 19.66 0
Sep 04 2020 20.27 -0.13 -0.64% 20.82 20.82 19.66 425,619
Sep 03 2020 20.40 -0.26 -1.26% 20.67 20.81 19.82 583,359
Sep 02 2020 20.66 0.48 2.38% 20.23 20.81 19.97 414,037
Sep 01 2020 20.18 0.11 0.55% 19.93 20.25 19.67 399,071
Aug 31 2020 20.07 -0.31 -1.52% 20.23 20.54 20.05 594,503
Aug 28 2020 20.38 0.36 1.8% 20.09 20.40 19.93 268,996
Aug 27 2020 20.02 0.62 3.2% 19.49 20.235 19.105 370,856
Aug 26 2020 19.40 -0.22 -1.12% 19.62 19.75 19.09 358,604
Aug 25 2020 19.62 0.06 0.31% 19.63 19.73 19.21 375,796
Aug 24 2020 19.56 0.41 2.14% 19.43 19.72 19.16 323,726
Aug 21 2020 19.15 -0.51 -2.59% 19.45 19.57 19.06 375,407
Aug 20 2020 19.66 -0.33 -1.65% 19.68 20.07 19.55 493,247
Aug 19 2020 19.99 0.32 1.63% 19.71 20.12 19.67 453,341
Aug 18 2020 19.67 -0.37 -1.83% 20.10 20.65 19.50 568,209
Aug 17 2020 20.037 0.29 1.45% 19.91 20.25 19.47 528,292
Aug 14 2020 19.75 -0.18 -0.9% 19.76 20.12 19.64 439,231
Aug 13 2020 19.93 -0.36 -1.77% 20.12 20.42 19.765 693,472
Aug 12 2020 20.29 0.13 0.64% 20.50 20.51 20.11 585,593
Aug 11 2020 20.16 -0.76 -3.63% 21.16 21.26 20.03 822,092
Aug 10 2020 20.9192 0.15 0.72% 20.94 21.285 20.69 694,187
Aug 07 2020 20.77 0.57 2.82% 20.14 20.80 20.14 585,429
Aug 06 2020 20.20 0.63 3.22% 19.56 20.31 19.445 693,019
Aug 05 2020 19.57 0.27 1.4% 19.60 19.61 18.9023 772,502
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
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:20201002 00:00:18