U.S. markets closed

Select Medical Holdings Corporation (SEM)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
31.43+2.98 (+10.47%)
Al cierre: 04:00PM EDT
31.01 -0.42 (-1.34%)
Fuera de horario: 05:27PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202429.0131.8028.4731.4331.431,970,791
02 may 202428.1528.4627.8128.4528.45669,000
01 may 202428.2828.6827.9727.9827.98414,900
30 abr 202427.9028.5627.6928.3728.37520,500
29 abr 202427.4927.9927.4927.9927.99280,300
26 abr 202427.2227.5427.0227.4127.41327,100
25 abr 202427.6427.7827.2227.3927.39382,400
24 abr 202427.9428.3227.7127.7227.72524,600
23 abr 202427.3528.2227.3528.1728.17320,400
22 abr 202427.3027.4827.0827.3327.33552,200
19 abr 202426.4527.1826.4527.0627.06691,300
18 abr 202426.5526.7726.2426.4326.43550,300
17 abr 202427.4427.5226.5726.6326.63585,100
16 abr 202427.5527.6027.0627.2927.29438,600
15 abr 202428.1628.4927.2927.5927.59790,700
12 abr 202428.0428.3428.0228.0628.06372,000
11 abr 202428.7228.7827.9828.2328.23584,600
10 abr 202428.7529.0028.2228.7228.72694,000
09 abr 202429.7629.8829.2329.2429.24502,200
08 abr 202430.1830.2029.7229.7429.74427,200
05 abr 202429.3730.2429.3730.1630.16466,000
04 abr 202429.8229.8829.3429.5029.50737,100
03 abr 202429.0929.5229.0329.4629.46432,100
02 abr 202429.3829.3828.8329.2329.23606,000
01 abr 202430.0930.0929.3629.7329.73371,700
28 mar 202429.7730.2929.7130.1530.15463,400
27 mar 202429.0929.5529.0529.4529.45439,300
26 mar 202428.8929.0928.6228.7528.75292,100
25 mar 202429.0229.2428.8528.8528.85365,900
22 mar 202429.2429.3228.6328.7628.76247,000
21 mar 202429.1329.4228.9029.1629.16376,700
20 mar 202428.8629.3028.8028.9628.96399,200
19 mar 202428.6429.1728.6429.0729.07394,600
18 mar 202428.1528.6828.1028.5228.52443,100
15 mar 202427.9728.5727.9728.4728.471,336,500
14 mar 202428.3128.4927.9428.2128.21368,600
13 mar 202428.6028.9528.4528.5928.59354,400
12 mar 202428.4028.6528.1928.6228.62334,500
11 mar 202428.2228.5327.8928.5028.50301,900
08 mar 202428.4728.6028.0928.3028.30431,700
07 mar 202428.4128.9928.2228.2828.28555,300
06 mar 202428.0428.2227.8228.1528.15456,900
05 mar 202427.4428.1327.4427.9127.91489,300
04 mar 202427.0927.7426.9327.4227.42558,700
01 mar 202427.3227.4027.0127.1327.13536,800
29 feb 202427.4027.4027.0827.2327.23447,100
29 feb 20240.125 Dividendo
28 feb 202427.8428.1527.0927.1026.98552,000
27 feb 202428.0928.2227.7127.9227.79478,600
26 feb 202428.1928.4227.4327.9727.84723,000
23 feb 202427.6628.7727.3328.5028.371,562,800
22 feb 202426.6026.7625.8825.9525.831,355,800
21 feb 202426.8426.9926.5126.7026.58322,000
20 feb 202426.7627.0326.6526.8926.77453,500
16 feb 202426.9727.6426.8027.1527.02567,400
15 feb 202427.0627.3926.8627.1827.05490,500
14 feb 202426.3626.8426.1326.8126.69393,700
13 feb 202426.1926.6825.8826.0825.96569,400
12 feb 202426.2027.1426.1426.8626.74477,800
09 feb 202426.3426.5025.8526.4026.28351,500
08 feb 202425.9026.3425.6926.2226.10411,500
07 feb 202426.3426.4525.8725.9825.86329,400
06 feb 202426.0826.5525.9926.2426.12338,600
05 feb 202426.0826.3925.9226.1426.02341,600
02 feb 202426.4826.7326.1326.4026.28274,500
01 feb 202425.9926.8825.8926.8526.73436,000
31 ene 202426.6826.8025.9525.9925.87472,700
30 ene 202426.8426.8926.5626.6126.49264,600
29 ene 202426.2426.6725.9826.6626.54318,700
26 ene 202426.4526.7326.3126.3326.21344,300
25 ene 202426.1526.4025.8426.3226.20309,000
24 ene 202426.6426.6825.8125.9125.79431,000
23 ene 202426.9226.9626.1426.4826.36756,600
22 ene 202427.0327.3526.6326.6926.57544,800
19 ene 202426.4326.8426.3426.7826.66553,500
18 ene 202426.1126.4226.0226.3226.20537,100
17 ene 202426.0526.5425.8225.9425.82411,300
16 ene 202426.1026.4625.8426.3926.27560,500
12 ene 202427.0427.1926.1926.4126.29354,300
11 ene 202426.4026.7726.2526.7526.63624,000
10 ene 202426.0326.5525.9826.5326.41584,300
09 ene 202426.5426.7426.2126.2326.11523,700
08 ene 202426.9327.0826.2526.8226.70931,500
05 ene 202426.1727.3526.1726.8726.751,579,400
04 ene 202423.7827.3023.4626.1526.033,272,100
03 ene 202423.9423.9423.0723.5023.39910,500
02 ene 202423.4724.1523.3023.9223.811,322,500
29 dic 202323.8523.9023.4623.5023.39588,000
28 dic 202323.9024.0923.7223.8823.77535,800
27 dic 202324.4124.6023.9323.9423.83570,000
26 dic 202324.3324.5824.1024.3624.25330,600
22 dic 202324.1724.4824.0724.2224.11272,500
21 dic 202323.9124.1223.7124.0023.89332,400
20 dic 202324.1124.6023.7223.7623.65518,300
19 dic 202323.9624.5523.9624.1324.02421,200
18 dic 202323.8423.8723.4723.7223.61551,100
15 dic 202325.0125.0523.6323.6823.571,482,200
14 dic 202325.0025.5524.5824.9424.82773,800
13 dic 202324.0224.8923.8224.7624.65621,800
12 dic 202323.6024.1423.6024.0023.89547,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...