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 |
| Jul 20, 2023 | $31.58 | $33.49 | $31.31 | $31.95 | 908 700 |
| Jul 19, 2023 | $30.16 | $30.58 | $29.82 | $30.12 | 623 935 |
| Jul 18, 2023 | $29.95 | $30.45 | $29.83 | $30.12 | 422 732 |
| Jul 17, 2023 | $29.68 | $30.18 | $29.57 | $30.00 | 576 769 |
| Jul 14, 2023 | $30.20 | $30.36 | $29.59 | $29.80 | 501 961 |
| Jul 13, 2023 | $30.67 | $31.06 | $30.10 | $30.16 | 549 610 |
| Jul 12, 2023 | $30.76 | $30.83 | $30.36 | $30.50 | 520 661 |
| Jul 11, 2023 | $30.51 | $30.78 | $30.30 | $30.44 | 480 683 |
| Jul 10, 2023 | $29.55 | $30.60 | $29.48 | $30.37 | 654 057 |
| Jul 07, 2023 | $29.67 | $29.99 | $29.54 | $29.62 | 460 388 |
| Jul 06, 2023 | $30.16 | $30.22 | $29.30 | $29.66 | 371 232 |
| Jul 05, 2023 | $31.00 | $31.30 | $30.40 | $30.47 | 839 975 |
| Jul 03, 2023 | $31.43 | $31.77 | $31.06 | $31.20 | 208 210 |
| Jun 30, 2023 | $32.44 | $32.39 | $31.85 | $31.86 | 255 246 |
| Jun 29, 2023 | $31.58 | $32.27 | $31.55 | $32.17 | 893 005 |
| Jun 28, 2023 | $31.06 | $31.74 | $31.02 | $31.69 | 410 791 |
| Jun 27, 2023 | $29.90 | $31.35 | $29.63 | $31.21 | 680 092 |
| Jun 26, 2023 | $29.40 | $30.20 | $29.33 | $29.89 | 463 049 |
| Jun 23, 2023 | $29.92 | $30.09 | $29.36 | $29.45 | 539 227 |
| Jun 22, 2023 | $30.38 | $30.43 | $29.90 | $30.22 | 484 953 |
| Jun 21, 2023 | $29.81 | $30.32 | $29.44 | $30.30 | 795 888 |
| Jun 20, 2023 | $29.19 | $29.92 | $29.05 | $29.81 | 660 069 |
| Jun 16, 2023 | $29.21 | $29.45 | $28.74 | $29.21 | 1 472 460 |
| Jun 15, 2023 | $28.67 | $28.97 | $28.39 | $28.97 | 630 016 |
| Jun 14, 2023 | $29.18 | $29.69 | $28.77 | $28.83 | 838 562 |
