Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Select Medical Holdings Corporation (SEM)

Compare
16.50
-0.20
(-1.20%)
At close: 4:00:02 PM EDT
16.79
+0.29
+(1.76%)
After hours: 5:49:49 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202516.7016.7716.4416.5016.50785,113
Mar 31, 202516.6516.8416.5916.7016.701,251,000
Mar 28, 202517.1117.1416.6716.8016.80465,700
Mar 27, 202516.9217.1916.8517.0317.03487,000
Mar 26, 202517.2317.2316.8116.9616.96548,400
Mar 25, 202516.9617.1816.9617.0717.07795,700
Mar 24, 202516.7316.9216.6116.8616.86592,800
Mar 21, 202516.6416.9216.4716.5616.562,448,700
Mar 20, 202516.8717.0216.7616.8316.83840,300
Mar 19, 202516.9117.1516.7116.9816.98904,800
Mar 18, 202517.1917.4416.8316.9116.91756,100
Mar 17, 202516.6717.2116.6617.2017.201,080,700
Mar 14, 202516.6817.0116.5916.7716.771,079,600
Mar 13, 202516.8016.9116.4216.5816.58763,700
Mar 12, 202517.0417.2516.5816.7916.79925,300
Mar 11, 202517.5617.6216.9716.9816.98897,000
Mar 10, 202517.6618.0017.3117.4017.401,445,600
Mar 7, 202518.0818.3117.8917.9017.90893,600
Mar 6, 202517.8318.1817.7718.1718.171,047,700
Mar 5, 202517.6118.2217.5818.0418.041,144,500
Mar 4, 202517.7318.0417.3117.6717.671,122,900
Mar 3, 2025 0.06 Dividend
Mar 3, 202518.1718.3717.7917.9117.911,266,600
Feb 28, 202518.3418.4017.2618.1918.132,143,700
Feb 27, 202518.3118.7618.3118.4618.40937,600
Feb 26, 202519.0519.4018.4518.5018.441,064,300
Feb 25, 202518.5119.2818.3719.1719.101,697,400
Feb 24, 202518.1918.6617.9218.5318.471,225,900
Feb 21, 202518.4318.4316.2017.6817.623,100,500
Feb 20, 202519.0819.3919.0119.0618.99985,400
Feb 19, 202518.8919.5418.8919.2519.18692,600
Feb 18, 202518.5919.2118.5819.1319.06720,800
Feb 14, 202518.7518.8818.5518.6518.59492,200
Feb 13, 202518.3718.8518.3718.7518.69657,100
Feb 12, 202518.7718.8018.2118.2418.18523,900
Feb 11, 202518.6519.0218.6518.9818.91940,300
Feb 10, 202518.9519.0718.6218.7318.67615,900
Feb 7, 202519.5919.9018.7718.8318.76850,700
Feb 6, 202520.2320.2319.2619.5419.471,048,900
Feb 5, 202520.3120.3720.0520.2920.22690,000
Feb 4, 202520.0520.3320.0020.1920.12694,600
Feb 3, 202519.4320.3519.2920.1820.11892,200
Jan 31, 202519.7119.8619.4819.6719.60693,600
Jan 30, 202519.6619.9819.6219.8319.76746,100
Jan 29, 202520.2320.3719.5919.6019.53663,000
Jan 28, 202520.5620.8320.2020.3720.30757,900
Jan 27, 202519.6220.5719.5620.3820.311,100,400
Jan 24, 202519.2419.7619.1619.6719.60838,100
Jan 23, 202519.2819.5719.0319.2819.21883,600
Jan 22, 202519.2119.3118.9219.3019.23506,800
Jan 21, 202519.2419.4319.1719.3319.26744,700
Jan 17, 202519.4219.4919.0019.0719.00545,600
Jan 16, 202519.1819.2818.9419.1819.11594,000
Jan 15, 202519.3819.4418.9919.2719.20767,800
Jan 14, 202518.7518.9418.5918.9218.85695,000
Jan 13, 202518.1618.8218.1418.8018.73593,500
Jan 10, 202518.3318.6218.2718.2718.21683,800
Jan 8, 202518.6518.9318.4618.7318.671,142,100
Jan 7, 202518.5618.7918.3718.6418.581,423,400
Jan 6, 202518.4218.9118.4118.4118.351,028,700
Jan 3, 202518.6018.6518.1018.4018.341,021,100
Jan 2, 202519.0219.2718.5718.7918.72946,100
Dec 31, 202418.8419.0818.7618.8518.78871,800
Dec 30, 202418.9118.9318.4718.8018.73975,600
Dec 27, 202419.2019.4018.8518.9918.92984,800
Dec 26, 202419.0719.4219.0019.4019.33646,700
Dec 24, 202419.0319.1318.8619.1319.06361,900
Dec 23, 202418.9919.1018.6819.0418.97845,400
Dec 20, 202418.1819.0818.1419.0618.994,052,000
Dec 19, 202418.3318.5718.0218.2618.20889,200
Dec 18, 202419.2019.3618.0618.2818.221,082,300
Dec 17, 202419.3819.5719.0519.1219.05805,600
Dec 16, 202419.5319.9419.4019.6319.561,088,700
Dec 13, 202419.7019.8619.2019.4819.41893,400
Dec 12, 202419.6819.9719.5219.8419.771,342,800
Dec 11, 202420.0120.0319.5419.6819.611,135,400
Dec 10, 202420.1320.2619.7619.9119.841,764,200
Dec 9, 202419.7920.2519.7820.0619.991,111,200
Dec 6, 202420.5420.5419.7519.8219.751,263,400
Dec 5, 202420.5420.7820.0920.4520.381,814,300
Dec 4, 202420.4020.5719.8220.5220.451,832,500
Dec 3, 202421.0921.3020.5020.5720.501,936,500
Dec 2, 202421.0921.3120.4521.0320.965,169,600
Nov 29, 202420.4621.2020.3921.1121.041,201,400
Nov 27, 202420.6020.9720.0020.3520.282,540,300
Nov 26, 2024 1856:1000 Stock Splits
Nov 26, 202420.3521.3620.1721.3421.272,438,900
Nov 25, 202421.0721.4120.8120.8520.782,207,526
Nov 22, 202421.1521.4121.0621.3721.301,877,901
Nov 21, 202420.4621.1420.2621.0520.981,810,899
Nov 20, 202419.9020.6619.9020.5220.451,299,942
Nov 19, 202419.5020.1019.4919.9419.871,047,155
Nov 18, 202420.2020.2719.4619.7219.651,084,090
Nov 15, 202420.2520.2519.8620.1820.111,459,187
Nov 14, 202420.6320.6519.9320.0620.001,365,830
Nov 13, 2024 0.07 Dividend
Nov 13, 202421.4021.4020.5720.5820.51957,882
Nov 12, 202421.6821.8120.7721.1220.981,209,370
Nov 11, 202421.4922.0821.4121.6621.521,384,762
Nov 8, 202420.8521.2420.8221.1621.021,308,109
Nov 7, 202420.7420.8220.4020.7820.641,148,678
Nov 6, 202420.2020.7820.2020.6520.512,028,237
Nov 5, 202419.5320.1419.4120.0519.921,525,261
Nov 4, 202419.5019.9419.3819.6719.541,773,594
Nov 1, 202418.4819.9618.4719.3719.242,870,304
Oct 31, 202417.6017.6817.2117.2817.171,757,632
Oct 30, 202417.8418.0717.6917.7017.58992,218
Oct 29, 202417.4218.0017.3817.8617.741,405,178
Oct 28, 202417.3417.5117.2217.3317.21897,933
Oct 25, 202417.3317.5517.0517.1016.991,091,514
Oct 24, 202417.6317.7517.4517.5317.42763,002
Oct 23, 202417.6817.7317.4417.6317.52687,462
Oct 22, 202417.7617.8317.6617.7317.61366,560
Oct 21, 202418.4718.4817.7817.8317.71714,189
Oct 18, 202418.5018.6018.4218.4418.32482,931
Oct 17, 202418.4818.5718.3918.4818.35445,811
Oct 16, 202418.3818.7918.3818.5118.38836,314
Oct 15, 202418.2718.5318.2018.2118.08673,728
Oct 14, 202418.2018.3218.0018.2718.14686,720
Oct 11, 202417.9118.1817.8918.1618.04897,005
Oct 10, 202417.8218.0017.7917.8617.74954,726
Oct 9, 202417.9418.3317.8018.1418.02870,093
Oct 8, 202417.9718.0917.7217.9717.851,466,240
Oct 7, 202417.9517.9817.7417.8717.75990,733
Oct 4, 202418.2718.3018.0018.1418.02549,005
Oct 3, 202418.1518.2317.9618.0317.91506,131
Oct 2, 202418.1618.3618.1118.2718.15547,520
Oct 1, 202418.6718.6918.2118.3518.23814,227
Sep 30, 202418.6418.8018.4418.7918.661,237,210
Sep 27, 202418.8518.8518.3718.6818.56977,370
Sep 26, 202418.9918.9918.5518.5618.44945,446
Sep 25, 202419.1319.1318.7618.8718.75890,509
Sep 24, 202418.8719.1418.8519.0618.94664,448
Sep 23, 202418.9319.0418.7318.8918.76470,310
Sep 20, 202419.0519.1318.7018.8618.733,449,747
Sep 19, 202419.4819.4818.9919.0518.93746,483
Sep 18, 202418.7619.5318.6719.0218.89858,214
Sep 17, 202419.2119.3218.7918.8118.68866,381
Sep 16, 202419.1719.2718.9119.0218.89703,795
Sep 13, 202418.8319.0418.7718.9818.86875,475
Sep 12, 202418.3718.7318.2018.6718.55721,984
Sep 11, 202418.0118.3117.7618.2718.15680,038
Sep 10, 202418.1618.2117.9418.1218.00776,736
Sep 9, 202418.1818.2817.8518.1818.061,167,053
Sep 6, 202418.9519.1218.1318.1818.061,432,646
Sep 5, 202419.1219.1818.9418.9518.821,134,202
Sep 4, 202418.9019.1418.7619.0918.97613,779
Sep 3, 202419.2319.5218.8919.0018.88928,557
Aug 30, 202419.3319.5119.1319.4319.31807,546
Aug 29, 202419.3319.5119.0419.3919.26956,026
Aug 28, 202419.0719.3519.0619.2619.131,125,664
Aug 27, 202419.1219.3419.0519.0618.94787,501
Aug 26, 202419.4319.6119.2619.2619.131,129,747
Aug 23, 202418.6919.2218.4619.1719.04888,096
Aug 22, 202418.4518.6618.3918.5018.37726,438
Aug 21, 202417.8718.5517.7718.3718.251,308,109
Aug 20, 202418.0318.0717.6817.7617.651,069,984
Aug 19, 202417.7918.1117.7918.0517.94830,560
Aug 16, 202417.9418.0817.6417.7917.67883,456
Aug 15, 202417.8218.0617.4617.9017.781,361,376
Aug 14, 2024 0.07 Dividend
Aug 14, 202417.8417.8417.2317.2417.131,189,325
Aug 13, 202417.7917.8617.5117.8017.621,116,013
Aug 12, 202417.6917.7317.3417.6117.43770,611
Aug 9, 202417.4917.6317.2117.6117.421,133,459
Aug 8, 202417.5217.8817.4117.5717.391,926,899
Aug 7, 202417.9318.1017.2717.3017.121,551,802
Aug 6, 202417.4617.8617.1817.7317.551,713,645
Aug 5, 202417.5217.5616.6917.5417.362,477,760
Aug 2, 202419.2819.8918.1418.4218.224,393,523
Aug 1, 202421.3821.5521.1021.1120.892,196,019
Jul 31, 202421.4921.8221.2221.4221.201,222,362
Jul 30, 202421.1921.6621.1921.4221.201,062,003
Jul 29, 202421.2421.5321.1521.2020.981,225,517
Jul 26, 202421.0021.3520.9221.1620.941,514,682
Jul 25, 202421.0821.6620.7320.7820.571,981,466
Jul 24, 202420.8821.3220.7820.9420.731,807,558
Jul 23, 202420.7621.0120.6220.7920.581,286,950
Jul 22, 202420.6120.7720.3820.6720.461,127,520
Jul 19, 202420.6720.7720.4320.5220.301,031,750
Jul 18, 202420.9321.3920.3920.5720.361,572,589
Jul 17, 202420.6721.2420.6621.1420.921,745,568
Jul 16, 202420.4720.9820.3220.7820.571,442,854
Jul 15, 202419.9720.7719.7620.2720.061,731,277
Jul 12, 202420.1120.3719.9820.2019.99834,829
Jul 11, 202419.6819.9619.5319.9419.731,082,605
Jul 10, 202419.2919.3919.1819.3219.11557,357
Jul 9, 202419.2819.3719.1619.1918.99758,918
Jul 8, 202419.6119.7319.2119.3319.131,041,587
Jul 5, 202419.5619.5619.3119.4619.261,087,430
Jul 3, 202419.5219.6319.4019.5619.35745,370
Jul 2, 202419.2019.6319.1319.4819.281,421,325
Jul 1, 202418.9419.2118.8019.1618.972,428,019
Jun 28, 202419.0219.2818.4218.8918.696,375,546
Jun 27, 202418.3018.9218.1518.9118.711,219,763
Jun 26, 202418.4618.5318.1218.2418.051,262,266
Jun 25, 202418.5218.7418.3418.6018.41997,043
Jun 24, 202418.4118.8718.3318.6518.451,154,061
Jun 21, 202418.1718.5918.1718.3118.122,453,632
Jun 20, 202418.2618.5918.0918.1717.98553,459
Jun 18, 202418.4518.4818.1818.3618.17640,877
Jun 17, 202418.0818.4618.0518.4418.25595,590
Jun 14, 202417.9318.2417.8018.2218.03742,957
Jun 13, 202418.1518.2317.8418.1717.98510,586
Jun 12, 202418.3018.4718.2218.2318.04614,522
Jun 11, 202417.7917.9517.6817.8617.68641,248
Jun 10, 202417.7617.9317.6917.9317.74688,947
Jun 7, 202417.9918.1117.6818.0317.841,090,771
Jun 6, 202418.4318.5718.0418.0517.86998,899
Jun 5, 202418.4518.7418.3618.5518.36976,070
Jun 4, 202418.3218.4518.1618.3718.18511,142
Jun 3, 202418.5318.6518.2418.4618.27785,830
May 31, 202418.3818.6218.2118.6218.42869,350
May 30, 202418.0918.3318.0218.2718.08920,762
May 29, 202417.7118.0117.6518.0017.81672,614
May 28, 202417.7718.0017.7117.9117.73680,966
May 24, 202417.9317.9617.6717.7417.561,103,021
May 23, 202418.2718.4317.7317.8017.611,616,019
May 22, 202418.2918.5318.2518.3218.131,232,198
May 21, 202418.2018.5018.1418.4518.261,047,155
May 20, 202418.2818.4218.1018.2218.03703,238
May 17, 202418.4218.4218.1818.2918.10824,621
May 16, 202418.7018.8118.3418.4418.25837,056
May 15, 2024 0.13 Dividend
May 15, 202418.4418.9018.4118.8118.621,197,677
May 14, 202418.4118.4818.2318.3618.05913,338
May 13, 202418.1618.3317.8818.1617.85943,034
May 10, 202417.9018.1217.7018.1017.79954,541
May 9, 202417.7817.9617.6517.9017.601,612,864
May 8, 202417.5117.7017.2217.6917.391,353,581
May 7, 202417.4517.6717.3117.6317.331,103,578
May 6, 202417.1217.4416.8417.3017.001,850,989
May 3, 202415.6317.1315.3416.9316.643,699,936
May 2, 202415.1715.3314.9815.3315.071,241,664
May 1, 202415.2415.4515.0715.0814.82770,054
Apr 30, 202415.0315.3914.9215.2915.02966,048
Apr 29, 202414.8115.0814.8115.0814.82520,237
Apr 26, 202414.6714.8414.5614.7714.52607,098
Apr 25, 202414.8914.9714.6714.7614.50709,734
Apr 24, 202415.0515.2614.9314.9414.68973,658
Apr 23, 202414.7415.2014.7415.1814.92594,662
Apr 22, 202414.7114.8114.5914.7314.471,024,883
Apr 19, 202414.2514.6414.2514.5814.331,283,053
Apr 18, 202414.3014.4214.1414.2414.001,021,357
Apr 17, 202414.7814.8314.3214.3514.101,085,946
Apr 16, 202414.8414.8714.5814.7014.45814,042
Apr 15, 202415.1715.3514.7014.8714.611,467,539
Apr 12, 202415.1115.2715.1015.1214.86690,432
Apr 11, 202415.4715.5115.0815.2114.951,085,018
Apr 10, 202415.4915.6315.2015.4715.211,288,064
Apr 9, 202416.0316.1015.7515.7515.48932,083
Apr 8, 202416.2616.2716.0116.0215.75792,883
Apr 5, 202415.8216.2915.8216.2515.97864,896
Apr 4, 202416.0716.1015.8115.8915.621,368,058
Apr 3, 202415.6715.9115.6415.8715.60801,978
Apr 2, 202415.8315.8315.5315.7515.481,124,736

Related Tickers

USPH U.S. Physical Therapy, Inc.
72.38
+0.03%
 
EHC Encompass Health Corporation
101.28
+0.17%
 
CON Concentra Group Holdings Parent, Inc.
22.02
+1.47%
 
MD Pediatrix Medical Group, Inc.
14.51
+0.14%
 
ENSG The Ensign Group, Inc.
130.45
+0.81%
 
SGRY Surgery Partners, Inc.
23.48
-1.14%
 
ACHC Acadia Healthcare Company, Inc.
29.93
-1.29%
 
ADUS Addus HomeCare Corporation
98.93
+0.04%
 
CHE Chemed Corporation
618.56
+0.53%
 
GRDN Guardian Pharmacy Services, Inc.
21.01
-1.18%