SEM.US - Select Medical Holdings Corp

pon, 11 maj 2026, 4:27 CEST, NY 22:27, Londyn 3:27, Tokio 11:27, ^SPX +0.84%

Symbol np: ^SPX

Historical data: Select Medical Holdings Corp (SEM.US)

8 May, 22:00 16.4100 -0.0300 (-0.18%)

More On SEM.US


	Summary

	Chart

	Chart HTML5

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of SEM.US

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
4180	8 May 2026	16.45	16.45	16.41	16.41	-0.18%	-0.0300	2,018,271
4179	7 May 2026	16.43	16.45	16.43	16.44	+0.06%	+0.0100	1,583,916
4178	6 May 2026	16.44	16.45	16.43	16.43	-0.06%	-0.0100	956,202
4177	5 May 2026	16.44	16.4575	16.44	16.44	0.00%	0.0000	765,648
4176	4 May 2026	16.44	16.45	16.44	16.44	0.00%	0.0000	1,195,981
4175	1 May 2026	16.45	16.46	16.4201	16.44	+0.18%	+0.0300	1,658,249
4174	30 Apr 2026	16.46	16.475	16.41	16.41	-0.49%	-0.0800	1,671,700
4173	29 Apr 2026	16.46	16.49	16.45	16.49	+0.24%	+0.0400	4,330,444
4172	28 Apr 2026	16.47	16.52	16.45	16.45	0.00%	0.0000	1,504,311
4171	27 Apr 2026	16.45	16.47	16.44	16.45	0.00%	0.0000	987,527
4170	24 Apr 2026	16.41	16.47	16.39	16.45	+0.12%	+0.0200	1,376,820
4169	23 Apr 2026	16.42	16.44	16.41	16.43	0.00%	0.0000	554,883
4168	22 Apr 2026	16.43	16.43	16.4	16.43	+0.06%	+0.0100	1,167,085
4167	21 Apr 2026	16.45	16.46	16.41	16.42	+0.06%	+0.0100	823,455
4166	20 Apr 2026	16.38	16.43	16.38	16.41	+0.12%	+0.0200	1,539,227
4165	17 Apr 2026	16.38	16.42	16.37	16.39	0.00%	0.0000	2,136,884
4164	16 Apr 2026	16.39	16.4	16.37	16.39	+0.06%	+0.0100	2,387,958
4163	15 Apr 2026	16.38	16.4	16.37	16.38	0.00%	0.0000	4,301,328
4162	14 Apr 2026	16.39	16.4	16.38	16.38	-0.06%	-0.0100	968,094
4161	13 Apr 2026	16.38	16.39	16.365	16.39	+0.12%	+0.0200	920,194
4160	10 Apr 2026	16.38	16.39	16.37	16.37	0.00%	0.0000	1,230,165
4159	9 Apr 2026	16.35	16.37	16.35	16.37	+0.12%	+0.0200	882,359
4158	8 Apr 2026	16.4	16.41	16.33	16.35	0.00%	0.0000	1,687,654
4157	7 Apr 2026	16.38	16.38	16.34	16.35	-0.18%	-0.0300	1,014,896
4156	6 Apr 2026	16.34	16.39	16.32	16.38	+0.18%	+0.0300	1,024,792
4155	2 Apr 2026	16.29	16.36	16.29	16.35	+0.37%	+0.0600	980,471
4154	1 Apr 2026	16.29	16.31	16.29	16.29	0.00%	0.0000	1,551,767
4153	31 Mar 2026	16.34	16.34	16.28	16.29	0.00%	0.0000	924,424
4152	30 Mar 2026	16.34	16.34	16.27	16.29	0.00%	0.0000	1,430,557
4151	27 Mar 2026	16.29	16.3	16.28	16.29	0.00%	0.0000	822,974
4150	26 Mar 2026	16.3	16.32	16.29	16.29	0.00%	0.0000	1,074,779
4149	25 Mar 2026	16.28	16.3	16.27	16.29	+0.12%	+0.0200	1,651,522
4148	24 Mar 2026	16.28	16.28	16.26	16.27	0.00%	0.0000	1,876,716
4147	23 Mar 2026	16.29	16.29	16.26	16.27	+0.12%	+0.0200	2,083,369
4146	20 Mar 2026	16.27	16.27	16.25	16.25	-0.12%	-0.0200	6,152,590
4145	19 Mar 2026	16.25	16.28	16.25	16.27	+0.12%	+0.0200	5,768,077
4144	18 Mar 2026	16.25	16.27	16.25	16.25	-0.06%	-0.0100	3,984,932
4143	17 Mar 2026	16.26	16.27	16.25	16.26	+0.06%	+0.0100	2,849,079
4142	16 Mar 2026	16.26	16.27	16.245	16.25	0.00%	0.0000	2,113,855
4141	13 Mar 2026	16.27	16.27	16.24	16.25	+0.06%	+0.0100	2,687,368

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data SEM.US

On the ticker field set "d:sem.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.