Quantcast

Select Medical Holdings Corporation Common Stock Historical Stock Prices

SEM 
$13.6
*  
0.02
0.15%
Get SEM Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading SEM now
Exchange:NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 13.59 13.73 13.38 13.60 386,047
04/22/2019 13.58 13.73 13.38 13.6 386,047
04/18/2019 13.09 13.67 13.01 13.58 727,069
04/17/2019 13.88 13.93 12.96 13.13 1,660,041
04/16/2019 14.71 14.735 13.76 13.8 623,004
04/15/2019 14.39 14.63 14.28 14.57 527,138
04/12/2019 14.56 14.71 14.34 14.39 394,662
04/11/2019 14.64 14.72 14.39 14.47 540,441
04/10/2019 14.46 14.75 14.4 14.59 674,719
04/09/2019 14.41 14.65 14.35 14.44 479,975
04/08/2019 14.43 14.48 14.29 14.48 720,053
04/05/2019 14.27 14.68 14.27 14.51 761,664
04/04/2019 14.1 14.3 14.06 14.18 504,595
04/03/2019 14.17 14.315 14.04 14.08 381,837
04/02/2019 14.16 14.165 13.92 14.02 350,162
04/01/2019 14.18 14.275 14.01 14.13 491,732
03/29/2019 14.03 14.15 13.98 14.09 654,708
03/28/2019 13.97 14.07 13.76 13.92 288,992
03/27/2019 14.09 14.16 13.73 13.93 344,532
03/26/2019 14.24 14.33 13.92 14.11 771,796
03/25/2019 13.95 14.83 13.78 14.14 1,481,769
03/22/2019 14.38 14.49 14 14.04 624,957
03/21/2019 14.4 14.73 14.4 14.52 623,889
03/20/2019 14.57 14.75 14.3803 14.44 457,632
03/19/2019 14.85 15.05 14.43 14.62 743,031
03/18/2019 14.24 14.41 14.13 14.32 591,026
03/15/2019 14.25 14.33 14.07 14.16 1,629,012
03/14/2019 14.03 14.33 14.01 14.23 681,814
03/13/2019 13.88 14.18 13.86 14.03 781,115
03/12/2019 13.87 14.05 13.82 13.83 617,156
03/11/2019 13.85 13.92 13.67 13.85 878,249
03/08/2019 13.73 13.85 13.54 13.78 585,026
03/07/2019 13.79 14.06 13.72 13.76 875,388
03/06/2019 14.5 14.5 13.76 13.76 736,357
03/05/2019 14.76 14.79 14.52 14.52 436,780
03/04/2019 15.25 15.25 14.64 14.72 1,169,682
03/01/2019 14.97 15.27 14.75 15.18 1,169,864
02/28/2019 14.89 15.13 14.82 14.82 1,693,425
02/27/2019 14.79 14.98 14.66 14.9 508,790
02/26/2019 15.71 15.82 14.85 14.86 939,426
02/25/2019 15.65 16.28 15.65 15.67 751,194
02/22/2019 15.46 16.26 15.03 15.63 870,498
02/21/2019 15.69 15.69 15.23 15.48 601,340
02/20/2019 15.49 15.66 15.3 15.61 718,684
02/19/2019 15.6 15.8 15.48 15.65 956,176
02/15/2019 15.7 15.85 15.61 15.74 459,647
02/14/2019 15.25 15.71 15.18 15.63 913,806
02/13/2019 15.61 15.69 15.33 15.41 962,546
02/12/2019 15.59 15.64 15.325 15.57 510,509
02/11/2019 15.3 15.56 15.26 15.47 331,993
02/08/2019 15.8 15.8 14.88 15.29 748,049
02/07/2019 15.85 15.99 15.69 15.89 524,697
02/06/2019 15.76 15.93 15.67 15.91 293,649
02/05/2019 15.81 16.05 15.705 15.84 462,621
02/04/2019 15.48 15.84 15.3576 15.83 462,992
02/01/2019 15.69 15.7 15.4 15.46 652,563
01/31/2019 15.39 15.66 15.37 15.62 445,421
01/30/2019 15.32 15.52 15.17 15.44 361,400
01/29/2019 15.32 15.38 14.93 15.16 606,491
01/28/2019 15.44 15.53 14.84 15.21 472,620
01/25/2019 15.26 15.71 15.26 15.58 625,271
01/24/2019 15.15 15.43 15.06 15.18 330,428
01/23/2019 14.66 15.42 14.58 15.17 1,204,006
01/22/2019 14.89 15.005 14.48 14.58 1,050,654
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio