Skip to main content

Select Medical Holdings Corp (NY: SEM )

35.95 +3.87 (+12.06%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 34.30 37.04 34.28 35.95 1,546,539 +3.87(+12.06%)
Oct 31, 2024 32.67 32.81 31.95 32.08 947,076 -0.77(-2.34%)
Oct 30, 2024 33.11 33.53 32.83 32.85 534,575 -0.29(-0.88%)
Oct 29, 2024 32.34 33.40 32.25 33.14 757,091 +0.98(+3.05%)
Oct 28, 2024 32.18 32.50 31.96 32.16 483,845 +0.42(+1.32%)
Oct 25, 2024 32.16 32.57 31.64 31.74 588,057 -0.80(-2.46%)
Oct 24, 2024 32.72 32.95 32.39 32.54 411,056 -0.19(-0.58%)
Oct 23, 2024 32.81 32.90 32.36 32.73 370,400 -0.18(-0.55%)
Oct 22, 2024 32.96 33.09 32.77 32.91 197,518 -0.18(-0.54%)
Oct 21, 2024 34.28 34.30 33.00 33.09 384,833 -1.14(-3.33%)
Oct 18, 2024 34.34 34.52 34.19 34.23 260,180 -0.06(-0.17%)
Oct 17, 2024 34.29 34.47 34.13 34.29 240,308 -0.06(-0.17%)
Oct 16, 2024 34.11 34.88 34.11 34.35 450,551 +0.56(+1.66%)
Oct 15, 2024 33.90 34.39 33.77 33.79 363,022 -0.11(-0.32%)
Oct 14, 2024 33.78 34.00 33.41 33.90 370,008 +0.20(+0.59%)
Oct 11, 2024 33.24 33.74 33.20 33.70 483,279 +0.56(+1.69%)
Oct 10, 2024 33.08 33.41 33.02 33.14 514,401 -0.53(-1.57%)
Oct 09, 2024 33.30 34.02 33.03 33.67 468,758 +0.31(+0.93%)
Oct 08, 2024 33.35 33.57 32.88 33.36 790,020 +0.20(+0.60%)
Oct 07, 2024 33.32 33.38 32.92 33.16 533,850 -0.50(-1.49%)
Oct 04, 2024 33.91 33.96 33.40 33.66 295,829 +0.19(+0.57%)
Oct 03, 2024 33.69 33.83 33.33 33.47 272,731 -0.44(-1.30%)
Oct 02, 2024 33.71 34.08 33.61 33.91 294,983 -0.15(-0.44%)
Oct 01, 2024 34.66 34.68 33.79 34.06 438,656 -0.81(-2.32%)
Sep 30, 2024 34.59 34.89 34.23 34.87 666,640 +0.20(+0.58%)
Sep 27, 2024 34.99 34.99 34.10 34.67 526,593 +0.22(+0.64%)
Sep 26, 2024 35.24 35.24 34.43 34.45 509,380 -0.58(-1.66%)
Sep 25, 2024 35.50 35.50 34.82 35.03 479,794 -0.35(-0.99%)
Sep 24, 2024 35.02 35.53 34.99 35.38 357,997 +0.32(+0.91%)
Sep 23, 2024 35.14 35.34 34.77 35.06 253,448 +0.06(+0.17%)
Sep 20, 2024 35.35 35.51 34.70 35.00 1,858,750 -0.36(-1.02%)
Sep 19, 2024 36.15 36.15 35.23 35.36 402,237 +0.06(+0.17%)
Sep 18, 2024 34.81 36.24 34.66 35.30 462,403 +0.39(+1.12%)
Sep 17, 2024 35.65 35.86 34.87 34.91 466,758 -0.39(-1.10%)
Sep 16, 2024 35.58 35.77 35.09 35.30 379,190 +0.07(+0.20%)
Sep 13, 2024 34.94 35.33 34.84 35.23 471,731 +0.57(+1.64%)
Sep 12, 2024 34.10 34.76 33.77 34.66 389,009 +0.75(+2.21%)
Sep 11, 2024 33.42 33.98 32.97 33.91 366,415 +0.28(+0.83%)
Sep 10, 2024 33.71 33.79 33.30 33.63 418,635 -0.11(-0.33%)
Sep 09, 2024 33.75 33.93 33.12 33.74 628,833 +0.00(+0.00%)
Sep 06, 2024 35.18 35.48 33.65 33.74 771,902 -1.43(-4.07%)
Sep 05, 2024 35.49 35.60 35.15 35.17 611,136 -0.27(-0.76%)
Sep 04, 2024 35.08 35.53 34.82 35.44 330,681 +0.17(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.