NYSE:SEM
Select Medical Holdings Corporation Stock Price (Quote)
$31.43
+2.98 (+10.47%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 SEM stock ended at $31.43. This is 10.47% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 11.70% from a day low at $28.47 to a day high of $31.80. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 11, 2016 | $10.44 | $10.96 | $10.44 | $10.93 | 791 800 |
| Mar 10, 2016 | $10.63 | $10.85 | $10.27 | $10.37 | 482 600 |
| Mar 09, 2016 | $10.59 | $10.68 | $10.28 | $10.56 | 837 200 |
| Mar 08, 2016 | $11.13 | $11.13 | $10.49 | $10.53 | 1 275 300 |
| Mar 07, 2016 | $10.84 | $11.25 | $10.74 | $11.18 | 757 700 |
| Mar 04, 2016 | $11.13 | $11.22 | $10.76 | $10.87 | 1 006 700 |
| Mar 03, 2016 | $10.57 | $11.23 | $10.52 | $11.13 | 924 900 |
| Mar 02, 2016 | $10.32 | $10.60 | $10.24 | $10.55 | 1 070 500 |
| Mar 01, 2016 | $9.85 | $10.42 | $9.69 | $10.41 | 1 542 100 |
| Feb 29, 2016 | $9.67 | $10.15 | $9.58 | $9.79 | 1 959 700 |
| Feb 26, 2016 | $9.16 | $10.29 | $9.01 | $9.67 | 1 878 400 |
| Feb 25, 2016 | $8.79 | $8.96 | $8.70 | $8.76 | 739 100 |
| Feb 24, 2016 | $8.36 | $8.76 | $8.25 | $8.72 | 976 800 |
| Feb 23, 2016 | $8.55 | $8.58 | $8.32 | $8.46 | 1 035 300 |
| Feb 22, 2016 | $8.39 | $8.81 | $8.39 | $8.57 | 1 089 000 |
| Feb 19, 2016 | $8.38 | $8.54 | $8.12 | $8.29 | 1 042 000 |
| Feb 18, 2016 | $8.23 | $8.91 | $8.18 | $8.41 | 2 197 500 |
| Feb 17, 2016 | $8.22 | $8.51 | $8.22 | $8.35 | 841 400 |
| Feb 16, 2016 | $7.54 | $8.23 | $7.47 | $8.20 | 1 676 200 |
| Feb 12, 2016 | $7.57 | $7.62 | $7.43 | $7.50 | 604 000 |
| Feb 11, 2016 | $7.71 | $7.75 | $7.33 | $7.54 | 1 108 600 |
| Feb 10, 2016 | $7.92 | $8.04 | $7.74 | $7.89 | 1 113 800 |
| Feb 09, 2016 | $7.87 | $8.06 | $7.65 | $7.82 | 1 140 300 |
| Feb 08, 2016 | $8.48 | $8.51 | $7.78 | $8.00 | 2 864 300 |
| Feb 05, 2016 | $9.04 | $9.09 | $8.52 | $8.62 | 1 525 200 |
