UK markets closed

Select Medical Holdings Corporation (SEM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.09+0.11 (+0.39%)
As of 01:28PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202428.1528.3627.8128.0928.09136,328
01 May 202428.2828.6827.9727.9827.98414,900
30 Apr 202427.9028.5627.6928.3728.37520,500
29 Apr 202427.4927.9927.4927.9927.99280,300
26 Apr 202427.2227.5427.0227.4127.41327,100
25 Apr 202427.6427.7827.2227.3927.39382,400
24 Apr 202427.9428.3227.7127.7227.72524,600
23 Apr 202427.3528.2227.3528.1728.17320,400
22 Apr 202427.3027.4827.0827.3327.33552,200
19 Apr 202426.4527.1826.4527.0627.06691,300
18 Apr 202426.5526.7726.2426.4326.43550,300
17 Apr 202427.4427.5226.5726.6326.63585,100
16 Apr 202427.5527.6027.0627.2927.29438,600
15 Apr 202428.1628.4927.2927.5927.59790,700
12 Apr 202428.0428.3428.0228.0628.06372,000
11 Apr 202428.7228.7827.9828.2328.23584,600
10 Apr 202428.7529.0028.2228.7228.72694,000
09 Apr 202429.7629.8829.2329.2429.24502,200
08 Apr 202430.1830.2029.7229.7429.74427,200
05 Apr 202429.3730.2429.3730.1630.16466,000
04 Apr 202429.8229.8829.3429.5029.50737,100
03 Apr 202429.0929.5229.0329.4629.46432,100
02 Apr 202429.3829.3828.8329.2329.23606,000
01 Apr 202430.0930.0929.3629.7329.73371,700
28 Mar 202429.7730.2929.7130.1530.15463,400
27 Mar 202429.0929.5529.0529.4529.45439,300
26 Mar 202428.8929.0928.6228.7528.75292,100
25 Mar 202429.0229.2428.8528.8528.85365,900
22 Mar 202429.2429.3228.6328.7628.76247,000
21 Mar 202429.1329.4228.9029.1629.16376,700
20 Mar 202428.8629.3028.8028.9628.96399,200
19 Mar 202428.6429.1728.6429.0729.07394,600
18 Mar 202428.1528.6828.1028.5228.52443,100
15 Mar 202427.9728.5727.9728.4728.471,336,500
14 Mar 202428.3128.4927.9428.2128.21368,600
13 Mar 202428.6028.9528.4528.5928.59354,400
12 Mar 202428.4028.6528.1928.6228.62334,500
11 Mar 202428.2228.5327.8928.5028.50301,900
08 Mar 202428.4728.6028.0928.3028.30431,700
07 Mar 202428.4128.9928.2228.2828.28555,300
06 Mar 202428.0428.2227.8228.1528.15456,900
05 Mar 202427.4428.1327.4427.9127.91489,300
04 Mar 202427.0927.7426.9327.4227.42558,700
01 Mar 202427.3227.4027.0127.1327.13536,800
29 Feb 202427.4027.4027.0827.2327.23447,100
29 Feb 20240.125 Dividend
28 Feb 202427.8428.1527.0927.1026.98552,000
27 Feb 202428.0928.2227.7127.9227.79478,600
26 Feb 202428.1928.4227.4327.9727.84723,000
23 Feb 202427.6628.7727.3328.5028.371,562,800
22 Feb 202426.6026.7625.8825.9525.831,355,800
21 Feb 202426.8426.9926.5126.7026.58322,000
20 Feb 202426.7627.0326.6526.8926.77453,500
16 Feb 202426.9727.6426.8027.1527.02567,400
15 Feb 202427.0627.3926.8627.1827.05490,500
14 Feb 202426.3626.8426.1326.8126.69393,700
13 Feb 202426.1926.6825.8826.0825.96569,400
12 Feb 202426.2027.1426.1426.8626.74477,800
09 Feb 202426.3426.5025.8526.4026.28351,500
08 Feb 202425.9026.3425.6926.2226.10411,500
07 Feb 202426.3426.4525.8725.9825.86329,400
06 Feb 202426.0826.5525.9926.2426.12338,600
05 Feb 202426.0826.3925.9226.1426.02341,600
02 Feb 202426.4826.7326.1326.4026.28274,500
01 Feb 202425.9926.8825.8926.8526.73436,000
31 Jan 202426.6826.8025.9525.9925.87472,700
30 Jan 202426.8426.8926.5626.6126.49264,600
29 Jan 202426.2426.6725.9826.6626.54318,700
26 Jan 202426.4526.7326.3126.3326.21344,300
25 Jan 202426.1526.4025.8426.3226.20309,000
24 Jan 202426.6426.6825.8125.9125.79431,000
23 Jan 202426.9226.9626.1426.4826.36756,600
22 Jan 202427.0327.3526.6326.6926.57544,800
19 Jan 202426.4326.8426.3426.7826.66553,500
18 Jan 202426.1126.4226.0226.3226.20537,100
17 Jan 202426.0526.5425.8225.9425.82411,300
16 Jan 202426.1026.4625.8426.3926.27560,500
12 Jan 202427.0427.1926.1926.4126.29354,300
11 Jan 202426.4026.7726.2526.7526.63624,000
10 Jan 202426.0326.5525.9826.5326.41584,300
09 Jan 202426.5426.7426.2126.2326.11523,700
08 Jan 202426.9327.0826.2526.8226.70931,500
05 Jan 202426.1727.3526.1726.8726.751,579,400
04 Jan 202423.7827.3023.4626.1526.033,272,100
03 Jan 202423.9423.9423.0723.5023.39910,500
02 Jan 202423.4724.1523.3023.9223.811,322,500
29 Dec 202323.8523.9023.4623.5023.39588,000
28 Dec 202323.9024.0923.7223.8823.77535,800
27 Dec 202324.4124.6023.9323.9423.83570,000
26 Dec 202324.3324.5824.1024.3624.25330,600
22 Dec 202324.1724.4824.0724.2224.11272,500
21 Dec 202323.9124.1223.7124.0023.89332,400
20 Dec 202324.1124.6023.7223.7623.65518,300
19 Dec 202323.9624.5523.9624.1324.02421,200
18 Dec 202323.8423.8723.4723.7223.61551,100
15 Dec 202325.0125.0523.6323.6823.571,482,200
14 Dec 202325.0025.5524.5824.9424.82773,800
13 Dec 202324.0224.8923.8224.7624.65621,800
12 Dec 202323.6024.1423.6024.0023.89547,200
11 Dec 202323.5423.9323.4323.7923.68395,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...