Select Medical Holdings (SEM) Historical Stock Data
19.06 ↑0.80 (4.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SEM is down -0.11% a day on average. There have been 13 days where Select Medical Holdings closed green and 17 days where SEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 18.18 | 19.06 | ↑$0.88 (4.84%) | 18.14 | 19.08 | 4.05M |
| 2024-12-19 | 18.33 | 18.26 | ↓$0.07 (-0.38%) | 18.02 | 18.57 | 889.21K |
| 2024-12-18 | 19.20 | 18.28 | ↓$0.92 (-4.79%) | 18.06 | 19.36 | 1.08M |
| 2024-12-17 | 19.38 | 19.12 | ↓$0.26 (-1.34%) | 19.05 | 19.57 | 805.58K |
| 2024-12-16 | 19.53 | 19.63 | ↑$0.10 (0.51%) | 19.40 | 19.94 | 1.09M |
| 2024-12-13 | 19.70 | 19.48 | ↓$0.22 (-1.12%) | 19.20 | 19.86 | 893.37K |
| 2024-12-12 | 19.68 | 19.84 | ↑$0.16 (0.81%) | 19.52 | 19.97 | 1.34M |
| 2024-12-11 | 20.01 | 19.68 | ↓$0.33 (-1.65%) | 19.54 | 20.03 | 1.14M |
| 2024-12-10 | 20.13 | 19.91 | ↓$0.22 (-1.09%) | 19.76 | 20.26 | 1.76M |
| 2024-12-09 | 19.79 | 20.06 | ↑$0.27 (1.36%) | 19.78 | 20.25 | 1.11M |
| 2024-12-06 | 20.54 | 19.82 | ↓$0.72 (-3.51%) | 19.75 | 20.54 | 1.26M |
| 2024-12-05 | 20.54 | 20.45 | ↓$0.09 (-0.44%) | 20.09 | 20.78 | 1.81M |
| 2024-12-04 | 20.40 | 20.52 | ↑$0.12 (0.59%) | 19.82 | 20.57 | 1.83M |
| 2024-12-03 | 21.09 | 20.57 | ↓$0.52 (-2.47%) | 20.50 | 21.30 | 1.94M |
| 2024-12-02 | 21.09 | 21.03 | ↓$0.06 (-0.28%) | 20.45 | 21.31 | 5.17M |
| 2024-11-29 | 20.46 | 21.11 | ↑$0.65 (3.18%) | 20.39 | 21.20 | 1.20M |
| 2024-11-27 | 20.60 | 20.35 | ↓$0.25 (-1.21%) | 20.00 | 20.97 | 2.54M |
| 2024-11-26 | 20.35 | 21.34 | ↑$0.99 (4.86%) | 20.17 | 21.36 | 2.44M |
| 2024-11-25 | 39.10 | 38.70 | ↓$0.40 (-1.02%) | 38.63 | 39.74 | 1.19M |
| 2024-11-22 | 39.25 | 39.67 | ↑$0.42 (1.07%) | 39.08 | 39.74 | 1.01M |
| 2024-11-21 | 37.98 | 39.07 | ↑$1.09 (2.87%) | 37.60 | 39.24 | 0.98M |
| 2024-11-20 | 36.93 | 38.09 | ↑$1.16 (3.14%) | 36.93 | 38.35 | 700.45K |
| 2024-11-19 | 36.19 | 37.01 | ↑$0.82 (2.27%) | 36.17 | 37.31 | 564.20K |
| 2024-11-18 | 37.50 | 36.60 | ↓$0.90 (-2.40%) | 36.12 | 37.63 | 584.06K |
| 2024-11-15 | 37.59 | 37.45 | ↓$0.14 (-0.37%) | 36.86 | 37.59 | 786.25K |
| 2024-11-14 | 38.29 | 37.24 | ↓$1.05 (-2.74%) | 37.00 | 38.33 | 735.95K |
| 2024-11-13 | 39.71 | 38.20 | ↓$1.51 (-3.80%) | 38.18 | 39.71 | 516.07K |
| 2024-11-12 | 40.23 | 39.19 | ↓$1.04 (-2.59%) | 38.54 | 40.48 | 651.63K |
| 2024-11-11 | 39.89 | 40.20 | ↑$0.31 (0.78%) | 39.73 | 40.98 | 746.07K |
| 2024-11-08 | 38.69 | 39.27 | ↑$0.58 (1.50%) | 38.64 | 39.43 | 704.78K |
Create an account or log in to view more rows.
$SEM pumped for what this week will bring
$SEM a comeback is always more fun than an all out win!!!!
$SEM low volume
expect flat or negative close
$SEM where’s the WSB guys at? Still sleeping?
$SEM GET IN mofos!!!
$SEM I already know
tomorrow the bulls going to say "next week" just like every week.
$SEM i like the stock
$SEM Don't like that...
$SEM is going to have a run next month
$SEM I still don’t wanna buy it