Select Medical Holdings (SEM) Historical Stock Data
30.15 ↑0.70 (2.38%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SEM is up 0.16% a day on average. There have been 16 days where Select Medical Holdings closed green and 14 days where SEM closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 28.31 | 28.21 | ↓$0.10 (-0.35%) | 27.94 | 28.49 | 368.57K |
2024-03-13 | 28.60 | 28.59 | ↓$0.01 (-0.03%) | 28.45 | 28.95 | 354.43K |
2024-03-12 | 28.40 | 28.62 | ↑$0.22 (0.77%) | 28.19 | 28.65 | 334.49K |
2024-03-11 | 28.22 | 28.50 | ↑$0.28 (0.99%) | 27.89 | 28.53 | 301.89K |
2024-03-08 | 28.47 | 28.30 | ↓$0.17 (-0.60%) | 28.09 | 28.60 | 431.65K |
2024-03-07 | 28.41 | 28.28 | ↓$0.13 (-0.46%) | 28.22 | 28.99 | 555.31K |
2024-03-06 | 28.04 | 28.16 | ↑$0.12 (0.43%) | 27.82 | 28.22 | 294.34K |
2024-03-05 | 27.44 | 27.91 | ↑$0.47 (1.71%) | 27.44 | 28.13 | 489.30K |
2024-03-04 | 27.09 | 27.42 | ↑$0.33 (1.22%) | 26.93 | 27.74 | 558.72K |
2024-03-01 | 27.32 | 27.13 | ↓$0.19 (-0.70%) | 27.01 | 27.40 | 536.76K |
2024-02-29 | 27.40 | 27.23 | ↓$0.17 (-0.62%) | 27.08 | 27.40 | 447.28K |
2024-02-28 | 27.84 | 27.10 | ↓$0.74 (-2.66%) | 27.09 | 28.15 | 551.98K |
2024-02-27 | 28.09 | 27.92 | ↓$0.17 (-0.61%) | 27.71 | 28.22 | 478.59K |
2024-02-26 | 28.19 | 27.97 | ↓$0.22 (-0.78%) | 27.43 | 28.42 | 722.97K |
2024-02-23 | 27.66 | 28.50 | ↑$0.84 (3.04%) | 27.33 | 28.77 | 1.56M |
2024-02-22 | 26.60 | 25.95 | ↓$0.65 (-2.44%) | 25.88 | 26.76 | 1.36M |
2024-02-21 | 26.84 | 26.70 | ↓$0.14 (-0.52%) | 26.51 | 26.99 | 322.04K |
2024-02-20 | 26.76 | 26.89 | ↑$0.13 (0.49%) | 26.65 | 27.03 | 452.13K |
2024-02-16 | 26.97 | 27.15 | ↑$0.18 (0.67%) | 26.80 | 27.64 | 567.41K |
2024-02-15 | 27.06 | 27.18 | ↑$0.12 (0.44%) | 26.86 | 27.39 | 490.49K |
Create an account or log in to view more rows.
$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...
$SEM Tomorrow