Home

Select Medical Holdings Corporation Common Stock (SEM)

15.14
-0.15 (-0.98%)
NYSE · Last Trade: Jun 2nd, 7:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Select Medical Holdings Corporation Common Stock (SEM)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/202515.2315.3415.0415.14800,68815.14
5/30/202515.1115.5014.8515.291,473,42415.29
5/29/202514.6715.1714.6215.171,803,88815.17
5/28/202514.8515.0014.6114.661,415,82614.66
5/27/202514.6714.9214.3714.913,797,43914.91
5/23/202514.3214.6614.2714.391,298,35914.39
5/22/202514.6214.7914.2814.491,737,55714.49
5/21/202514.9615.0514.7514.751,428,15914.75
5/20/202515.1815.2715.0415.12810,40615.12
5/19/202515.2215.3715.1215.20896,42915.20
5/16/202515.3015.4115.1215.351,031,06615.35
5/15/202514.8115.2414.7315.23852,89415.23
5/14/202515.0115.0614.8214.871,026,31314.81
5/13/202515.1715.2715.0115.08841,37015.02
5/12/202515.1415.4615.0115.24912,19515.18
5/09/202514.6915.0214.6714.921,817,47114.86
5/08/202515.0215.3114.6814.692,040,36814.63
5/07/202514.7815.1614.6715.022,065,21214.96
5/06/202514.6514.9214.3114.452,478,41714.39
5/05/202514.2115.1414.2114.763,465,29814.70
5/02/202516.4916.7014.0314.264,344,69714.20
5/01/202518.3418.5318.0718.241,338,91218.16
4/30/202518.0818.4117.7318.241,082,78118.16
4/29/202518.0418.6117.9818.411,176,29218.33
4/28/202517.3218.3117.3218.121,817,32018.04
4/25/202517.0017.7516.8417.351,250,99717.28
4/24/202516.3116.7116.3016.58833,35816.51
4/23/202516.2516.7316.2316.31590,19016.24
4/22/202515.6415.9615.4215.88713,56915.81
4/21/202516.1816.2615.1415.46906,02615.39
4/17/202516.2816.4616.0116.36522,82516.29
4/16/202516.6716.6716.1516.33691,43816.26
4/15/202516.5116.7316.1016.30698,78116.23
4/14/202516.8616.8616.3416.641,401,52816.57
4/11/202516.3916.7515.9816.43785,93216.36
4/10/202516.6916.7816.0116.42826,66116.35
4/09/202515.5017.2115.4916.99925,62416.92
4/08/202516.1916.3215.4615.75924,37615.68
4/07/202515.4916.0814.9815.661,433,99815.59
4/04/202515.6916.0715.3915.811,585,10115.74
4/03/202516.0816.4315.9116.181,178,37216.11
4/02/202516.2816.8516.2216.68798,86216.61
4/01/202516.7016.7716.4516.50785,11516.43
3/31/202516.6516.8416.5916.701,250,97816.63
3/28/202517.1117.1416.6716.80465,65616.73
3/27/202516.9217.1916.8517.03486,96516.96
3/26/202517.2317.2316.8116.96548,40416.89
3/25/202516.9617.1816.9617.07795,67517.00
3/24/202516.7316.9216.6116.86592,83716.79
3/21/202516.6416.9216.4716.562,448,65216.49
3/20/202516.8717.0216.7616.83840,26916.76
3/19/202516.9117.1516.7116.98904,84316.91
3/18/202517.1917.4416.8316.91756,07416.84
3/17/202516.6717.2116.6617.201,080,72017.13
3/14/202516.6817.0016.5916.771,079,61916.70
3/13/202516.8016.9116.4116.58763,65816.51
3/12/202517.0417.2516.5816.79925,31616.72
3/11/202517.5617.6216.9716.98897,00816.91
3/10/202517.6618.0017.3117.401,445,57017.33
3/07/202518.0818.3117.8917.90893,57517.82
3/06/202517.8318.1817.7718.171,047,68518.09
3/05/202517.6118.2117.5818.041,144,46217.96
3/04/202517.7318.0417.3117.671,122,89317.60
3/03/202518.1718.3717.7917.911,266,56017.83