NYSE:SEM
Select Medical Holdings Corporation Stock Price (Quote)
$32.11
+0.680 (+2.16%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 SEM stock ended at $32.11. This is 2.16% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 3.55% from a day low at $31.25 to a day high of $32.36. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 05, 2016 | $9.04 | $9.09 | $8.52 | $8.62 | 1 525 200 |
| Feb 04, 2016 | $8.92 | $9.29 | $8.86 | $9.10 | 862 600 |
| Feb 03, 2016 | $9.17 | $9.17 | $8.60 | $8.95 | 877 900 |
| Feb 02, 2016 | $9.48 | $9.51 | $9.03 | $9.07 | 988 700 |
| Feb 01, 2016 | $9.43 | $9.77 | $9.31 | $9.63 | 1 155 600 |
| Jan 29, 2016 | $8.92 | $9.57 | $8.88 | $9.53 | 1 462 700 |
| Jan 28, 2016 | $9.38 | $9.43 | $8.77 | $8.85 | 949 200 |
| Jan 27, 2016 | $9.29 | $9.56 | $9.18 | $9.24 | 2 865 000 |
| Jan 26, 2016 | $9.13 | $9.39 | $9.00 | $9.30 | 1 186 700 |
| Jan 25, 2016 | $9.38 | $9.56 | $9.10 | $9.11 | 655 200 |
| Jan 22, 2016 | $9.71 | $9.80 | $9.44 | $9.54 | 683 400 |
| Jan 21, 2016 | $9.63 | $10.00 | $9.48 | $9.51 | 1 059 200 |
| Jan 20, 2016 | $9.41 | $9.69 | $8.87 | $9.63 | 1 446 600 |
| Jan 19, 2016 | $10.27 | $10.31 | $9.47 | $9.58 | 1 404 200 |
| Jan 15, 2016 | $9.88 | $10.23 | $9.73 | $10.19 | 1 543 500 |
| Jan 14, 2016 | $10.31 | $10.31 | $9.87 | $10.15 | 1 769 200 |
| Jan 13, 2016 | $11.05 | $11.32 | $10.25 | $10.28 | 1 095 600 |
| Jan 12, 2016 | $11.31 | $11.49 | $10.73 | $11.05 | 1 861 900 |
| Jan 11, 2016 | $10.52 | $11.85 | $10.52 | $11.23 | 2 591 600 |
| Jan 08, 2016 | $10.77 | $10.85 | $10.37 | $10.49 | 1 578 700 |
| Jan 07, 2016 | $11.34 | $11.41 | $10.74 | $10.75 | 807 800 |
| Jan 06, 2016 | $11.84 | $11.88 | $11.44 | $11.57 | 778 700 |
| Jan 05, 2016 | $11.91 | $12.10 | $11.90 | $12.00 | 712 400 |
