NYSE - Nasdaq Real Time Price USD

Select Medical Holdings Corporation (SEM)

28.09 +0.76 (+2.80%)
As of 2:11 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 27.35 28.10 27.40 28.09 28.09 121,976
Apr 22, 2024 27.30 27.48 27.08 27.33 27.33 552,200
Apr 19, 2024 26.45 27.18 26.45 27.06 27.06 691,300
Apr 18, 2024 26.55 26.77 26.24 26.43 26.43 550,300
Apr 17, 2024 27.44 27.52 26.57 26.63 26.63 585,100
Apr 16, 2024 27.55 27.60 27.06 27.29 27.29 438,600
Apr 15, 2024 28.16 28.49 27.29 27.59 27.59 790,700
Apr 12, 2024 28.04 28.34 28.02 28.06 28.06 372,000
Apr 11, 2024 28.72 28.78 27.98 28.23 28.23 584,600
Apr 10, 2024 28.75 29.00 28.22 28.72 28.72 694,000
Apr 9, 2024 29.76 29.88 29.23 29.24 29.24 502,200
Apr 8, 2024 30.18 30.20 29.72 29.74 29.74 427,200
Apr 5, 2024 29.37 30.24 29.37 30.16 30.16 466,000
Apr 4, 2024 29.82 29.88 29.34 29.50 29.50 737,100
Apr 3, 2024 29.09 29.52 29.03 29.46 29.46 432,100
Apr 2, 2024 29.38 29.38 28.83 29.23 29.23 606,000
Apr 1, 2024 30.09 30.09 29.36 29.73 29.73 371,700
Mar 28, 2024 29.77 30.29 29.71 30.15 30.15 463,400
Mar 27, 2024 29.09 29.55 29.05 29.45 29.45 439,300
Mar 26, 2024 28.89 29.09 28.62 28.75 28.75 292,100
Mar 25, 2024 29.02 29.24 28.85 28.85 28.85 365,900
Mar 22, 2024 29.24 29.32 28.63 28.76 28.76 247,000
Mar 21, 2024 29.13 29.42 28.90 29.16 29.16 376,700
Mar 20, 2024 28.86 29.30 28.80 28.96 28.96 399,200
Mar 19, 2024 28.64 29.17 28.64 29.07 29.07 394,600
Mar 18, 2024 28.15 28.68 28.10 28.52 28.52 443,100
Mar 15, 2024 27.97 28.57 27.97 28.47 28.47 1,336,500
Mar 14, 2024 28.31 28.49 27.94 28.21 28.21 368,600
Mar 13, 2024 28.60 28.95 28.45 28.59 28.59 354,400
Mar 12, 2024 28.40 28.65 28.19 28.62 28.62 334,500
Mar 11, 2024 28.22 28.53 27.89 28.50 28.50 301,900
Mar 8, 2024 28.47 28.60 28.09 28.30 28.30 431,700
Mar 7, 2024 28.41 28.99 28.22 28.28 28.28 555,300
Mar 6, 2024 28.04 28.22 27.82 28.15 28.15 456,900
Mar 5, 2024 27.44 28.13 27.44 27.91 27.91 489,300
Mar 4, 2024 27.09 27.74 26.93 27.42 27.42 558,700
Mar 1, 2024 27.32 27.40 27.01 27.13 27.13 536,800
Feb 29, 2024 0.13 Dividend
Feb 29, 2024 27.40 27.40 27.08 27.23 27.23 447,100
Feb 28, 2024 27.84 28.15 27.09 27.10 26.98 552,000
Feb 27, 2024 28.09 28.22 27.71 27.92 27.79 478,600
Feb 26, 2024 28.19 28.42 27.43 27.97 27.84 723,000
Feb 23, 2024 27.66 28.77 27.33 28.50 28.37 1,562,800
Feb 22, 2024 26.60 26.76 25.88 25.95 25.83 1,355,800
Feb 21, 2024 26.84 26.99 26.51 26.70 26.58 322,000
Feb 20, 2024 26.76 27.03 26.65 26.89 26.77 453,500
Feb 16, 2024 26.97 27.64 26.80 27.15 27.02 567,400
Feb 15, 2024 27.06 27.39 26.86 27.18 27.05 490,500
Feb 14, 2024 26.36 26.84 26.13 26.81 26.69 393,700
Feb 13, 2024 26.19 26.68 25.88 26.08 25.96 569,400
Feb 12, 2024 26.20 27.14 26.14 26.86 26.74 477,800
Feb 9, 2024 26.34 26.50 25.85 26.40 26.28 351,500
Feb 8, 2024 25.90 26.34 25.69 26.22 26.10 411,500
Feb 7, 2024 26.34 26.45 25.87 25.98 25.86 329,400
Feb 6, 2024 26.08 26.55 25.99 26.24 26.12 338,600
Feb 5, 2024 26.08 26.39 25.92 26.14 26.02 341,600
Feb 2, 2024 26.48 26.73 26.13 26.40 26.28 274,500
Feb 1, 2024 25.99 26.88 25.89 26.85 26.73 436,000
Jan 31, 2024 26.68 26.80 25.95 25.99 25.87 472,700
Jan 30, 2024 26.84 26.89 26.56 26.61 26.49 264,600
Jan 29, 2024 26.24 26.67 25.98 26.66 26.54 318,700
Jan 26, 2024 26.45 26.73 26.31 26.33 26.21 344,300
Jan 25, 2024 26.15 26.40 25.84 26.32 26.20 309,000
Jan 24, 2024 26.64 26.68 25.81 25.91 25.79 431,000
Jan 23, 2024 26.92 26.96 26.14 26.48 26.36 756,600
Jan 22, 2024 27.03 27.35 26.63 26.69 26.57 544,800
Jan 19, 2024 26.43 26.84 26.34 26.78 26.66 553,500
Jan 18, 2024 26.11 26.42 26.02 26.32 26.20 537,100
Jan 17, 2024 26.05 26.54 25.82 25.94 25.82 411,300
Jan 16, 2024 26.10 26.46 25.84 26.39 26.27 560,500
Jan 12, 2024 27.04 27.19 26.19 26.41 26.29 354,300
Jan 11, 2024 26.40 26.77 26.25 26.75 26.63 624,000
Jan 10, 2024 26.03 26.55 25.98 26.53 26.41 584,300
Jan 9, 2024 26.54 26.74 26.21 26.23 26.11 523,700
Jan 8, 2024 26.93 27.08 26.25 26.82 26.70 931,500
Jan 5, 2024 26.17 27.35 26.17 26.87 26.75 1,579,400
Jan 4, 2024 23.78 27.30 23.46 26.15 26.03 3,272,100
Jan 3, 2024 23.94 23.94 23.07 23.50 23.39 910,500
Jan 2, 2024 23.47 24.15 23.30 23.92 23.81 1,322,500
Dec 29, 2023 23.85 23.90 23.46 23.50 23.39 588,000
Dec 28, 2023 23.90 24.09 23.72 23.88 23.77 535,800
Dec 27, 2023 24.41 24.60 23.93 23.94 23.83 570,000
Dec 26, 2023 24.33 24.58 24.10 24.36 24.25 330,600
Dec 22, 2023 24.17 24.48 24.07 24.22 24.11 272,500
Dec 21, 2023 23.91 24.12 23.71 24.00 23.89 332,400
Dec 20, 2023 24.11 24.60 23.72 23.76 23.65 518,300
Dec 19, 2023 23.96 24.55 23.96 24.13 24.02 421,200
Dec 18, 2023 23.84 23.87 23.47 23.72 23.61 551,100
Dec 15, 2023 25.01 25.05 23.63 23.68 23.57 1,482,200
Dec 14, 2023 25.00 25.55 24.58 24.94 24.82 773,800
Dec 13, 2023 24.02 24.89 23.82 24.76 24.65 621,800
Dec 12, 2023 23.60 24.14 23.60 24.00 23.89 547,200
Dec 11, 2023 23.54 23.93 23.43 23.79 23.68 395,000
Dec 8, 2023 23.51 23.70 23.22 23.48 23.37 375,100
Dec 7, 2023 23.30 23.61 23.02 23.59 23.48 320,300
Dec 6, 2023 23.47 23.83 23.22 23.30 23.19 438,900
Dec 5, 2023 23.74 23.79 23.25 23.28 23.17 590,900
Dec 4, 2023 23.38 23.92 23.38 23.87 23.76 600,000
Dec 1, 2023 22.67 23.51 22.67 23.45 23.34 646,300
Nov 30, 2023 22.68 22.79 22.26 22.60 22.50 557,500
Nov 29, 2023 23.08 23.29 22.77 22.82 22.71 627,300
Nov 28, 2023 23.41 23.41 22.84 22.88 22.77 894,700
Nov 27, 2023 23.44 23.58 23.32 23.42 23.31 328,600
Nov 24, 2023 23.59 23.88 23.50 23.60 23.49 161,300
Nov 22, 2023 23.36 23.62 23.31 23.60 23.49 321,600
Nov 21, 2023 23.28 23.45 23.11 23.16 23.05 557,900
Nov 20, 2023 23.09 23.59 23.05 23.37 23.26 337,700
Nov 17, 2023 23.41 23.56 23.08 23.22 23.11 638,000
Nov 16, 2023 23.14 23.39 22.83 23.10 22.99 439,500
Nov 15, 2023 23.11 23.77 23.11 23.19 23.08 457,200
Nov 14, 2023 0.13 Dividend
Nov 14, 2023 22.60 23.25 22.60 23.17 23.06 540,900
Nov 13, 2023 21.80 22.21 21.56 21.87 21.64 574,500
Nov 10, 2023 22.07 22.31 21.80 21.91 21.68 749,900
Nov 9, 2023 22.49 22.69 21.92 21.99 21.76 484,000
Nov 8, 2023 21.81 22.42 21.71 22.34 22.11 768,100
Nov 7, 2023 21.56 22.05 21.56 21.95 21.72 814,000
Nov 6, 2023 22.11 22.24 21.28 21.49 21.27 698,800
Nov 3, 2023 23.40 24.13 21.50 22.31 22.08 972,700
Nov 2, 2023 22.83 23.26 22.67 23.00 22.76 979,400
Nov 1, 2023 22.62 23.01 22.37 22.56 22.33 567,300
Oct 31, 2023 22.42 22.96 22.22 22.73 22.50 1,759,900
Oct 30, 2023 22.91 23.16 22.24 22.25 22.02 1,086,900
Oct 27, 2023 22.94 22.98 22.52 22.61 22.38 443,900
Oct 26, 2023 23.25 23.53 22.82 22.93 22.69 433,700
Oct 25, 2023 23.24 23.58 23.03 23.19 22.95 333,900
Oct 24, 2023 23.22 23.67 23.05 23.48 23.24 501,400
Oct 23, 2023 23.40 23.80 23.18 23.27 23.03 579,700
Oct 20, 2023 24.07 24.07 23.42 23.51 23.27 570,200
Oct 19, 2023 23.77 24.29 23.52 23.92 23.67 556,100
Oct 18, 2023 23.81 24.10 23.60 23.75 23.51 543,400
Oct 17, 2023 23.37 24.25 23.26 24.03 23.78 527,700
Oct 16, 2023 23.43 23.93 23.14 23.55 23.31 474,200
Oct 13, 2023 23.04 23.40 22.82 23.17 22.93 377,200
Oct 12, 2023 23.79 23.93 23.01 23.04 22.80 419,700
Oct 11, 2023 24.28 24.32 23.29 23.77 23.53 649,700
Oct 10, 2023 24.11 24.55 24.02 24.33 24.08 508,400
Oct 9, 2023 23.85 24.20 23.68 24.11 23.86 442,700
Oct 6, 2023 24.25 24.32 23.77 24.04 23.79 471,300
Oct 5, 2023 24.49 24.77 24.20 24.45 24.20 514,300
Oct 4, 2023 24.67 25.03 24.23 24.47 24.22 632,300
Oct 3, 2023 24.88 24.91 24.42 24.67 24.42 630,100
Oct 2, 2023 25.18 25.31 24.90 25.01 24.75 726,600
Sep 29, 2023 25.92 26.09 25.22 25.27 25.01 600,300
Sep 28, 2023 25.45 25.92 25.45 25.77 25.50 551,800
Sep 27, 2023 25.69 25.90 25.13 25.38 25.12 351,800
Sep 26, 2023 25.95 26.11 25.29 25.49 25.23 445,400
Sep 25, 2023 25.82 26.33 25.82 26.09 25.82 294,000
Sep 22, 2023 25.80 26.19 25.74 25.99 25.72 441,800
Sep 21, 2023 25.73 25.99 25.60 25.71 25.45 494,700
Sep 20, 2023 26.35 26.39 25.88 25.90 25.63 421,000
Sep 19, 2023 26.19 26.36 25.99 26.06 25.79 423,000
Sep 18, 2023 26.26 26.28 25.78 26.13 25.86 351,700
Sep 15, 2023 26.14 26.20 25.59 25.87 25.60 1,765,300
Sep 14, 2023 26.60 26.96 26.23 26.35 26.08 463,600
Sep 13, 2023 26.35 26.49 25.95 26.28 26.01 385,300
Sep 12, 2023 26.33 26.65 26.11 26.32 26.05 449,100
Sep 11, 2023 26.88 26.92 26.40 26.46 26.19 364,100
Sep 8, 2023 27.22 27.22 26.69 26.82 26.54 483,500
Sep 7, 2023 27.48 27.66 27.18 27.26 26.98 575,800
Sep 6, 2023 27.88 28.13 27.40 27.60 27.32 371,300
Sep 5, 2023 28.57 28.74 27.02 27.74 27.45 799,800
Sep 1, 2023 29.42 29.55 29.00 29.06 28.76 254,000
Aug 31, 2023 29.46 29.72 29.16 29.21 28.91 397,500
Aug 30, 2023 29.13 29.77 29.13 29.41 29.11 285,000
Aug 29, 2023 28.97 29.42 28.62 29.24 28.94 336,100
Aug 28, 2023 28.29 29.02 28.29 28.94 28.64 599,500
Aug 25, 2023 28.01 28.54 27.83 28.27 27.98 296,600
Aug 24, 2023 28.40 28.54 27.79 27.82 27.53 428,700
Aug 23, 2023 28.32 28.52 28.24 28.47 28.18 246,600
Aug 22, 2023 28.69 28.69 28.10 28.22 27.93 318,200
Aug 21, 2023 28.39 28.68 28.15 28.52 28.23 253,800
Aug 18, 2023 27.82 28.43 27.82 28.28 27.99 380,100
Aug 17, 2023 28.41 28.41 27.82 28.04 27.75 331,800
Aug 16, 2023 28.40 28.83 28.34 28.45 28.16 369,700
Aug 15, 2023 28.50 28.76 28.26 28.41 28.12 286,700
Aug 14, 2023 0.13 Dividend
Aug 14, 2023 28.64 28.78 28.27 28.54 28.25 611,900
Aug 11, 2023 28.89 29.17 28.71 28.98 28.56 316,100
Aug 10, 2023 29.05 29.44 28.68 28.86 28.44 442,500
Aug 9, 2023 29.72 29.72 28.92 29.05 28.63 308,400
Aug 8, 2023 29.95 30.04 29.34 29.60 29.17 501,000
Aug 7, 2023 29.98 30.27 29.72 30.21 29.77 416,400
Aug 4, 2023 31.35 31.98 29.53 29.95 29.51 871,200
Aug 3, 2023 30.23 31.14 29.97 30.44 30.00 616,800
Aug 2, 2023 29.67 30.41 29.39 30.36 29.92 393,900
Aug 1, 2023 29.89 30.13 29.52 29.92 29.48 424,100
Jul 31, 2023 30.07 30.29 29.72 30.01 29.57 572,800
Jul 28, 2023 30.76 30.85 30.02 30.03 29.59 605,500
Jul 27, 2023 31.25 31.25 30.15 30.45 30.01 703,400
Jul 26, 2023 31.82 32.38 31.10 31.17 30.72 603,100
Jul 25, 2023 31.41 32.25 31.15 31.79 31.33 536,200
Jul 24, 2023 31.33 31.62 31.20 31.54 31.08 571,700
Jul 21, 2023 32.12 32.28 31.27 31.32 30.86 611,200
Jul 20, 2023 31.58 33.51 31.30 31.95 31.48 1,017,500
Jul 19, 2023 30.16 30.58 29.82 30.12 29.68 624,100
Jul 18, 2023 29.95 30.45 29.83 30.12 29.68 439,200
Jul 17, 2023 29.68 30.18 29.57 30.00 29.56 583,100
Jul 14, 2023 30.20 30.39 29.59 29.80 29.37 502,000
Jul 13, 2023 30.67 31.06 30.10 30.16 29.72 578,200
Jul 12, 2023 30.76 30.83 30.36 30.50 30.06 553,700
Jul 11, 2023 30.51 30.78 30.30 30.44 30.00 489,000
Jul 10, 2023 29.55 30.60 29.44 30.37 29.93 654,100
Jul 7, 2023 29.67 30.00 29.54 29.62 29.19 470,100
Jul 6, 2023 30.16 30.23 29.30 29.66 29.23 478,900
Jul 5, 2023 31.00 31.30 30.39 30.47 30.03 974,400
Jul 3, 2023 31.43 31.77 31.06 31.14 30.69 208,500
Jun 30, 2023 32.44 32.44 31.85 31.86 31.40 361,000
Jun 29, 2023 31.58 32.27 31.58 32.17 31.70 893,000
Jun 28, 2023 31.06 31.74 31.02 31.69 31.23 429,100
Jun 27, 2023 29.90 31.35 29.63 31.21 30.76 690,900
Jun 26, 2023 29.40 30.20 29.33 29.89 29.45 482,400
Jun 23, 2023 29.92 30.10 29.36 29.45 29.02 1,290,200
Jun 22, 2023 30.38 30.43 29.90 30.22 29.78 506,400
Jun 21, 2023 29.81 30.33 29.44 30.30 29.86 933,100
Jun 20, 2023 29.19 29.92 29.05 29.81 29.38 673,100
Jun 16, 2023 29.21 29.45 28.74 29.21 28.78 1,693,400
Jun 15, 2023 28.67 28.97 28.39 28.97 28.55 652,100
Jun 14, 2023 29.18 29.69 28.77 28.83 28.41 860,000
Jun 13, 2023 28.14 28.89 28.10 28.54 28.12 570,000
Jun 12, 2023 28.40 28.60 28.06 28.15 27.74 346,100
Jun 9, 2023 28.77 28.83 28.34 28.46 28.05 468,200
Jun 8, 2023 29.07 29.07 28.27 28.86 28.44 429,500
Jun 7, 2023 29.49 29.85 29.14 29.21 28.78 587,700
Jun 6, 2023 28.55 29.19 28.47 29.16 28.74 451,000
Jun 5, 2023 28.34 28.91 28.12 28.54 28.12 397,900
Jun 2, 2023 28.13 28.63 28.03 28.51 28.09 382,700
Jun 1, 2023 27.32 27.83 27.13 27.65 27.25 283,200
May 31, 2023 27.26 27.60 26.70 27.37 26.97 532,100
May 30, 2023 27.16 27.79 27.14 27.33 26.93 350,100
May 26, 2023 27.06 27.31 26.90 27.11 26.71 431,000
May 25, 2023 27.27 27.41 27.03 27.15 26.75 497,800
May 24, 2023 27.99 27.99 27.22 27.53 27.13 383,100
May 23, 2023 28.29 28.63 27.95 28.20 27.79 586,100
May 22, 2023 28.65 28.78 28.29 28.54 28.12 366,500
May 19, 2023 28.68 28.68 28.28 28.50 28.08 429,500
May 18, 2023 28.08 28.63 27.83 28.53 28.11 498,700
May 17, 2023 0.13 Dividend
May 17, 2023 27.78 28.19 27.19 28.06 27.65 534,600
May 16, 2023 28.20 28.20 27.45 27.71 27.18 756,500
May 15, 2023 28.20 28.48 28.04 28.25 27.71 382,100
May 12, 2023 28.47 28.61 27.81 28.26 27.72 655,600
May 11, 2023 28.82 28.86 28.06 28.32 27.78 495,300
May 10, 2023 29.42 29.72 29.12 29.12 28.57 824,000
May 9, 2023 29.57 29.80 29.11 29.11 28.56 701,700
May 8, 2023 30.65 30.71 29.28 29.78 29.21 1,046,100
May 5, 2023 30.80 32.31 30.50 30.75 30.17 1,790,200
May 4, 2023 28.99 29.38 28.48 29.02 28.47 1,007,900
May 3, 2023 29.28 29.85 29.15 29.34 28.78 604,700
May 2, 2023 29.84 29.84 28.82 29.29 28.73 492,300
May 1, 2023 30.54 30.91 30.05 30.18 29.61 655,500
Apr 28, 2023 29.54 30.55 29.52 30.50 29.92 662,400
Apr 27, 2023 29.40 30.18 29.40 29.79 29.22 631,800
Apr 26, 2023 29.60 30.17 29.29 29.31 28.75 613,900
Apr 25, 2023 29.52 29.90 29.23 29.70 29.14 772,700
Apr 24, 2023 29.01 29.83 29.00 29.52 28.96 658,300

Related Tickers

USPH U.S. Physical Therapy, Inc.
102.67
+2.74%
 
EHC Encompass Health Corporation
82.16
+2.28%
 
BKDT Brookdale Senior Living Inc
92.57
+6.77%
 
SGRY Surgery Partners, Inc.
25.22
+4.91%
 
MD Pediatrix Medical Group, Inc.
9.48
+4.98%
 
LFST LifeStance Health Group, Inc.
6.11
+4.00%
 
JYNT The Joint Corp.
12.59
+1.82%
 
ACHC Acadia Healthcare Company, Inc.
70.94
+0.96%
 
ADUS Addus HomeCare Corporation
92.92
-0.61%
 
CHE Chemed Corporation
616.57
+2.01%