Select Medical Holdings (SEM) Historical Stock Data
27.41 ↑0.02 (0.07%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SEM is down -0.03% a day on average. There have been 14 days where Select Medical Holdings closed green and 16 days where SEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 27.22 | 27.41 | ↑$0.19 (0.70%) | 27.02 | 27.54 | 327.10K |
| 2024-04-25 | 27.64 | 27.39 | ↓$0.25 (-0.90%) | 27.22 | 27.78 | 382.43K |
| 2024-04-24 | 27.94 | 27.72 | ↓$0.22 (-0.79%) | 27.71 | 28.32 | 524.57K |
| 2024-04-23 | 27.35 | 28.17 | ↑$0.82 (3.00%) | 27.35 | 28.22 | 320.40K |
| 2024-04-22 | 27.30 | 27.33 | ↑$0.03 (0.11%) | 27.08 | 27.48 | 552.23K |
| 2024-04-19 | 26.45 | 27.06 | ↑$0.61 (2.31%) | 26.45 | 27.18 | 691.29K |
| 2024-04-18 | 26.55 | 26.43 | ↓$0.12 (-0.45%) | 26.24 | 26.77 | 550.31K |
| 2024-04-17 | 27.44 | 26.63 | ↓$0.81 (-2.95%) | 26.57 | 27.52 | 585.08K |
| 2024-04-16 | 27.55 | 27.29 | ↓$0.26 (-0.94%) | 27.06 | 27.60 | 438.62K |
| 2024-04-15 | 28.16 | 27.59 | ↓$0.57 (-2.02%) | 27.29 | 28.49 | 790.69K |
| 2024-04-12 | 28.04 | 28.06 | ↑$0.02 (0.07%) | 28.02 | 28.34 | 372.02K |
| 2024-04-11 | 28.72 | 28.23 | ↓$0.49 (-1.71%) | 27.98 | 28.78 | 584.63K |
| 2024-04-10 | 28.75 | 28.72 | ↓$0.03 (-0.10%) | 28.22 | 29.00 | 693.98K |
| 2024-04-09 | 29.76 | 29.24 | ↓$0.52 (-1.75%) | 29.23 | 29.88 | 502.20K |
| 2024-04-08 | 30.18 | 29.74 | ↓$0.44 (-1.46%) | 29.72 | 30.20 | 427.16K |
| 2024-04-05 | 29.37 | 30.16 | ↑$0.79 (2.69%) | 29.37 | 30.24 | 465.99K |
| 2024-04-04 | 29.82 | 29.50 | ↓$0.32 (-1.07%) | 29.34 | 29.88 | 737.10K |
| 2024-04-03 | 29.09 | 29.46 | ↑$0.37 (1.27%) | 29.03 | 29.52 | 432.11K |
| 2024-04-02 | 29.38 | 29.23 | ↓$0.15 (-0.51%) | 28.83 | 29.38 | 605.98K |
| 2024-04-01 | 30.09 | 29.73 | ↓$0.36 (-1.20%) | 29.36 | 30.09 | 371.66K |
| 2024-03-28 | 29.77 | 30.15 | ↑$0.38 (1.28%) | 29.71 | 30.29 | 463.40K |
| 2024-03-27 | 29.09 | 29.45 | ↑$0.36 (1.24%) | 29.05 | 29.55 | 439.43K |
| 2024-03-26 | 28.89 | 28.75 | ↓$0.14 (-0.48%) | 28.62 | 29.09 | 292.14K |
| 2024-03-25 | 29.02 | 28.85 | ↓$0.17 (-0.59%) | 28.85 | 29.24 | 365.86K |
| 2024-03-22 | 29.24 | 28.76 | ↓$0.48 (-1.64%) | 28.63 | 29.32 | 246.99K |
| 2024-03-21 | 29.13 | 29.16 | ↑$0.03 (0.10%) | 28.90 | 29.42 | 376.67K |
| 2024-03-20 | 28.86 | 28.96 | ↑$0.10 (0.35%) | 28.80 | 29.30 | 399.22K |
| 2024-03-19 | 28.64 | 29.07 | ↑$0.43 (1.50%) | 28.64 | 29.17 | 394.58K |
| 2024-03-18 | 28.15 | 28.52 | ↑$0.37 (1.31%) | 28.10 | 28.68 | 443.14K |
| 2024-03-15 | 27.97 | 28.47 | ↑$0.50 (1.79%) | 27.97 | 28.57 | 1.34M |
Create an account or log in to view more rows.
$SEM I still don’t wanna buy it
$SEM a comeback is always more fun than an all out win!!!!
$SEM Pamp it higher...
$SEM get over the hump
$SEM wtf is that dump
$SEM Holding Strong since January ??????????
$SEM what calls are you guys jacked to the tits on?
$SEM Let it go...
$SEM Keep up the pressure.
$SEM Pamp it higher...