Select Medical Holdings Corporation (SEM) NYSE

13.25

+0.15(+1.15%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202512.9913.113.113.3912.98833,956
September 04, 202512.9913.0113.0113.0212.84861,815
September 03, 202512.8912.9212.9212.9812.7972,025
September 02, 202512.9113.0213.0213.0712.88765,300
August 29, 202513.1113.0113.0113.1412.92582,800
August 28, 202513.113.0413.0413.1212.89912,700
August 27, 202512.8213.0513.0513.1412.8802,400
August 26, 202513.1712.8412.8413.2912.78916,847
August 25, 202513.413.1813.1813.4113.12831,600
August 22, 202513.0713.4213.4213.4912.96985,367
August 21, 202513.0312.9912.9913.1712.94709,200
August 20, 202512.9812.9312.9313.0812.81782,145
August 19, 202512.9412.8912.891312.8868,305
August 18, 202512.812.9512.9513.1112.731.05M
August 15, 202512.7212.7112.7112.7812.531.07M
August 14, 202512.5512.612.612.712.44977,904
August 13, 202512.4712.6712.6712.8412.42992,900
August 12, 202512.1412.412.3412.4712.11.12M
August 11, 202512.1212.0712.0112.21121.51M
August 08, 202511.912.0712.0112.1611.731.21M
August 07, 202512.111.911.8412.1311.741.34M
August 06, 202511.7111.9511.8912.0711.651.51M
August 05, 202512.0811.7711.7112.3311.731.9M
August 04, 202512.5511.9711.9112.6411.842.56M
August 01, 202515.1712.5712.5715.1712.342.86M
July 31, 202514.3814.7914.7915.0514.291.64M
July 30, 202514.214.4814.4814.5514.16776,300
July 29, 202514.1714.2514.2514.3514.01973,800
July 28, 202514.1614.1514.1514.3314.03748,800
July 25, 202514.1614.2614.2614.2614765,705
July 24, 202514.6814.1414.1414.7814.11807,200
July 23, 202514.5514.7414.7414.7414.4858,400
July 22, 202514.614.414.414.8714.39666,700
July 21, 202514.4714.5114.5114.5314.3842,608
July 18, 202514.7814.3814.3814.9314.32828,300
July 17, 202514.5514.7714.7714.8514.511.07M
July 16, 202514.614.5514.5514.6614.361.08M
July 15, 202515.0114.614.615.0714.521.16M
July 14, 202514.6614.9314.9314.9414.62892,039
July 11, 202514.4814.7414.7414.8414.44905,500
July 10, 202514.5114.6114.6114.8314.391.3M
July 09, 202514.8514.5414.5414.9214.48946,600
July 08, 202514.7814.8414.8415.2614.78958,007
July 07, 202515.0914.8214.8215.1714.79830,100
July 03, 202515.1115.1415.1415.2315.05378,300
July 02, 202515.2515.1315.1315.25151.09M
July 01, 20251515.2515.2515.3614.85968,343
June 30, 202515.3115.1815.1815.4715.11.14M
June 27, 202515.1815.2715.2715.3715.043.25M
June 26, 202515.0815.0115.0115.314.91.48M
June 25, 202515.1514.9114.9115.1514.881.29M
June 24, 202514.9715.0915.0915.1514.791.16M
June 23, 202514.7414.8914.8914.9514.521.09M
June 20, 202514.9614.8414.8415.0614.771.97M
June 18, 202514.7714.9214.9215.0914.631.69M
June 17, 202515.0414.7314.7315.1214.721.5M
June 16, 202515.1815.2115.2115.2614.711.22M
June 13, 202514.5215.0615.0615.2514.131.42M
June 12, 202515.2115.215.215.31151.45M
June 11, 202515.3915.1315.1315.62151.57M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved