Canada markets close in 4 hours 1 minute

Select Medical Holdings Corporation (SEM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.90-0.08 (-0.29%)
As of 11:58AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202428.1528.3627.8127.9027.9075,032
May 01, 202428.2828.6827.9727.9827.98414,900
Apr 30, 202427.9028.5627.6928.3728.37520,500
Apr 29, 202427.4927.9927.4927.9927.99280,300
Apr 26, 202427.2227.5427.0227.4127.41327,100
Apr 25, 202427.6427.7827.2227.3927.39382,400
Apr 24, 202427.9428.3227.7127.7227.72524,600
Apr 23, 202427.3528.2227.3528.1728.17320,400
Apr 22, 202427.3027.4827.0827.3327.33552,200
Apr 19, 202426.4527.1826.4527.0627.06691,300
Apr 18, 202426.5526.7726.2426.4326.43550,300
Apr 17, 202427.4427.5226.5726.6326.63585,100
Apr 16, 202427.5527.6027.0627.2927.29438,600
Apr 15, 202428.1628.4927.2927.5927.59790,700
Apr 12, 202428.0428.3428.0228.0628.06372,000
Apr 11, 202428.7228.7827.9828.2328.23584,600
Apr 10, 202428.7529.0028.2228.7228.72694,000
Apr 09, 202429.7629.8829.2329.2429.24502,200
Apr 08, 202430.1830.2029.7229.7429.74427,200
Apr 05, 202429.3730.2429.3730.1630.16466,000
Apr 04, 202429.8229.8829.3429.5029.50737,100
Apr 03, 202429.0929.5229.0329.4629.46432,100
Apr 02, 202429.3829.3828.8329.2329.23606,000
Apr 01, 202430.0930.0929.3629.7329.73371,700
Mar 28, 202429.7730.2929.7130.1530.15463,400
Mar 27, 202429.0929.5529.0529.4529.45439,300
Mar 26, 202428.8929.0928.6228.7528.75292,100
Mar 25, 202429.0229.2428.8528.8528.85365,900
Mar 22, 202429.2429.3228.6328.7628.76247,000
Mar 21, 202429.1329.4228.9029.1629.16376,700
Mar 20, 202428.8629.3028.8028.9628.96399,200
Mar 19, 202428.6429.1728.6429.0729.07394,600
Mar 18, 202428.1528.6828.1028.5228.52443,100
Mar 15, 202427.9728.5727.9728.4728.471,336,500
Mar 14, 202428.3128.4927.9428.2128.21368,600
Mar 13, 202428.6028.9528.4528.5928.59354,400
Mar 12, 202428.4028.6528.1928.6228.62334,500
Mar 11, 202428.2228.5327.8928.5028.50301,900
Mar 08, 202428.4728.6028.0928.3028.30431,700
Mar 07, 202428.4128.9928.2228.2828.28555,300
Mar 06, 202428.0428.2227.8228.1528.15456,900
Mar 05, 202427.4428.1327.4427.9127.91489,300
Mar 04, 202427.0927.7426.9327.4227.42558,700
Mar 01, 202427.3227.4027.0127.1327.13536,800
Feb 29, 202427.4027.4027.0827.2327.23447,100
Feb 29, 20240.125 Dividend
Feb 28, 202427.8428.1527.0927.1026.98552,000
Feb 27, 202428.0928.2227.7127.9227.79478,600
Feb 26, 202428.1928.4227.4327.9727.84723,000
Feb 23, 202427.6628.7727.3328.5028.371,562,800
Feb 22, 202426.6026.7625.8825.9525.831,355,800
Feb 21, 202426.8426.9926.5126.7026.58322,000
Feb 20, 202426.7627.0326.6526.8926.77453,500
Feb 16, 202426.9727.6426.8027.1527.02567,400
Feb 15, 202427.0627.3926.8627.1827.05490,500
Feb 14, 202426.3626.8426.1326.8126.69393,700
Feb 13, 202426.1926.6825.8826.0825.96569,400
Feb 12, 202426.2027.1426.1426.8626.74477,800
Feb 09, 202426.3426.5025.8526.4026.28351,500
Feb 08, 202425.9026.3425.6926.2226.10411,500
Feb 07, 202426.3426.4525.8725.9825.86329,400
Feb 06, 202426.0826.5525.9926.2426.12338,600
Feb 05, 202426.0826.3925.9226.1426.02341,600
Feb 02, 202426.4826.7326.1326.4026.28274,500
Feb 01, 202425.9926.8825.8926.8526.73436,000
Jan 31, 202426.6826.8025.9525.9925.87472,700
Jan 30, 202426.8426.8926.5626.6126.49264,600
Jan 29, 202426.2426.6725.9826.6626.54318,700
Jan 26, 202426.4526.7326.3126.3326.21344,300
Jan 25, 202426.1526.4025.8426.3226.20309,000
Jan 24, 202426.6426.6825.8125.9125.79431,000
Jan 23, 202426.9226.9626.1426.4826.36756,600
Jan 22, 202427.0327.3526.6326.6926.57544,800
Jan 19, 202426.4326.8426.3426.7826.66553,500
Jan 18, 202426.1126.4226.0226.3226.20537,100
Jan 17, 202426.0526.5425.8225.9425.82411,300
Jan 16, 202426.1026.4625.8426.3926.27560,500
Jan 12, 202427.0427.1926.1926.4126.29354,300
Jan 11, 202426.4026.7726.2526.7526.63624,000
Jan 10, 202426.0326.5525.9826.5326.41584,300
Jan 09, 202426.5426.7426.2126.2326.11523,700
Jan 08, 202426.9327.0826.2526.8226.70931,500
Jan 05, 202426.1727.3526.1726.8726.751,579,400
Jan 04, 202423.7827.3023.4626.1526.033,272,100
Jan 03, 202423.9423.9423.0723.5023.39910,500
Jan 02, 202423.4724.1523.3023.9223.811,322,500
Dec 29, 202323.8523.9023.4623.5023.39588,000
Dec 28, 202323.9024.0923.7223.8823.77535,800
Dec 27, 202324.4124.6023.9323.9423.83570,000
Dec 26, 202324.3324.5824.1024.3624.25330,600
Dec 22, 202324.1724.4824.0724.2224.11272,500
Dec 21, 202323.9124.1223.7124.0023.89332,400
Dec 20, 202324.1124.6023.7223.7623.65518,300
Dec 19, 202323.9624.5523.9624.1324.02421,200
Dec 18, 202323.8423.8723.4723.7223.61551,100
Dec 15, 202325.0125.0523.6323.6823.571,482,200
Dec 14, 202325.0025.5524.5824.9424.82773,800
Dec 13, 202324.0224.8923.8224.7624.65621,800
Dec 12, 202323.6024.1423.6024.0023.89547,200
Dec 11, 202323.5423.9323.4323.7923.68395,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...