Select Medical Holdings Corporation Common Stock (SEM)

16.50
+16.50 (1031150.00%)
NYSE· Last Trade: May 31st, 11:40 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Select Medical Holdings Corporation Common Stock (SEM)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0016.5316.5016.501,268,30916.50
5/28/202616.5216.5216.5016.511,267,33016.51
5/27/202616.5016.5616.5016.511,003,95416.51
5/26/202616.5216.5516.5216.541,954,60716.54
5/22/202616.5516.5616.5016.522,778,22716.52
5/21/202616.5416.5616.5216.545,785,26516.54
5/20/202616.5116.5716.5016.524,507,34916.52
5/19/202616.5216.5216.4916.51887,55316.51
5/18/202616.5116.5216.4816.481,003,20316.48
5/15/202616.4816.5116.4616.501,603,53916.50
5/14/202616.4416.4816.4316.461,754,32916.46
5/13/202616.4416.4816.4316.471,654,07016.41
5/12/202616.4516.4616.4316.451,237,04116.39
5/11/202616.4316.4416.4216.441,128,10216.38
5/08/202616.4516.4516.4116.412,018,27116.35
5/07/202616.4316.4516.4316.441,583,91616.38
5/06/202616.4416.4516.4316.43956,20216.37
5/05/202616.4416.4616.4416.44765,64916.38
5/04/202616.4416.4516.4416.441,195,98216.38
5/01/202616.4516.4616.4216.441,658,24916.38
4/30/202616.4616.4816.4116.411,671,68916.35
4/29/202616.4616.4916.4516.494,330,44616.43
4/28/202616.4716.5216.4516.451,504,30716.39
4/27/202616.4516.4716.4416.45987,52716.39
4/24/202616.4116.4716.3916.451,376,82216.39
4/23/202616.4216.4416.4116.43554,88316.37
4/22/202616.4316.4316.4016.431,167,08616.37
4/21/202616.4516.4616.4116.42823,45616.36
4/20/202616.3816.4316.3816.411,539,22816.35
4/17/202616.3816.4216.3716.392,136,88616.33
4/16/202616.3916.4016.3716.392,387,95816.33
4/15/202616.3816.4016.3716.384,301,33016.32
4/14/202616.3916.4016.3816.38968,09416.32
4/13/202616.3816.3916.3616.39920,19516.33
4/10/202616.3816.3916.3716.371,230,16616.31
4/09/202616.3516.3716.3516.37882,36016.31
4/08/202616.4016.4116.3316.351,687,65516.29
4/07/202616.3816.3816.3416.351,014,89616.29
4/06/202616.3416.3916.3216.381,024,79316.32
4/02/202616.2916.3616.2916.35980,47216.29
4/01/202616.2916.3116.2916.291,551,76816.23
3/31/202616.3416.3416.2816.29924,42416.23
3/30/202616.3416.3416.2716.291,430,55816.23
3/27/202616.2916.3016.2816.29822,97516.23
3/26/202616.3016.3216.2916.291,074,78016.23
3/25/202616.2816.3016.2716.291,651,52316.23
3/24/202616.2716.2816.2616.271,876,71716.21
3/23/202616.2916.2916.2616.272,083,37316.21
3/20/202616.2616.2716.2516.256,152,84816.19
3/19/202616.2516.2816.2516.275,768,07816.21
3/18/202616.2616.2716.2516.253,984,80816.19
3/17/202616.2716.2716.2516.262,849,08016.20
3/16/202616.2616.2716.2516.252,113,85616.19
3/13/202616.2716.2716.2416.252,687,36916.19
3/12/202616.2116.2716.2116.243,549,92016.18
3/11/202616.2516.2616.2016.2019,190,65516.14
3/10/202616.2416.2816.2416.261,305,19016.20
3/09/202616.2116.2616.2116.251,574,04016.19
3/06/202616.2416.2516.2116.253,746,33716.19
3/05/202616.2416.2816.2216.253,679,95516.19
3/04/202616.2516.3016.2316.255,446,44216.19
3/03/202616.2716.2916.2016.2610,679,67616.20
3/02/202614.8015.0214.7815.00900,60114.94