Select Medical Holdings Corporation Common Stockのデータ

Select Medical Holdings Corporation Common Stockの基本情報

名前 Select Medical Holdings Corporation Common Stock
ティッカー SEM
United States
上場年 2009.0
セクター Health Care

Select Medical Holdings Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.42 26.61 27.39 27.06 360900.0 27.06
2021-02-12 27.76 27.01 27.56 27.28 237800.0 27.28
2021-02-11 27.82 27.16 27.38 27.6 337700.0 27.6
2021-02-10 27.86 27.15 27.78 27.21 338700.0 27.21
2021-02-09 27.87 26.93 27.68 27.68 452600.0 27.68
2021-02-08 27.74 27.16 27.23 27.62 332600.0 27.62
2021-02-05 27.99 26.95 27.99 27.15 305200.0 27.15
2021-02-04 27.65 27.0 27.21 27.6 277900.0 27.6
2021-02-03 27.26 26.68 26.95 27.16 305700.0 27.16
2021-02-02 27.49 26.85 27.42 27.04 351200.0 27.04
2021-02-01 27.13 25.94 25.95 26.93 450800.0 26.93
2021-01-29 27.14 25.62 26.94 25.7 760800.0 25.7
2021-01-28 28.02 26.85 27.69 27.03 456600.0 27.03
2021-01-27 28.02 26.65 27.81 27.32 572700.0 27.32
2021-01-26 28.98 28.18 28.73 28.52 328400.0 28.52
2021-01-25 28.82 27.8 28.13 28.55 355600.0 28.55
2021-01-22 28.75 28.05 28.33 28.4 475700.0 28.4
2021-01-21 29.16 28.45 28.71 28.65 370800.0 28.65
2021-01-20 28.9 28.23 28.64 28.62 564400.0 28.62
2021-01-19 29.5 28.38 29.01 28.58 586100.0 28.58
2021-01-15 29.1 28.45 28.78 28.52 454300.0 28.52
2021-01-14 29.84 29.06 29.16 29.16 367800.0 29.16
2021-01-13 29.52 28.77 29.23 29.06 515200.0 29.06
2021-01-12 30.05 29.21 29.97 29.23 519200.0 29.23
2021-01-11 30.86 29.8 30.18 30.07 400900.0 30.07
2021-01-08 31.3 29.93 30.88 30.59 1162300.0 30.59
2021-01-07 31.0 30.2 30.41 30.82 529300.0 30.82
2021-01-06 31.0 29.3 29.66 30.28 1557500.0 30.28
2021-01-05 29.67 27.89 28.0 29.18 718400.0 29.18
2021-01-04 27.93 27.05 27.93 27.83 664600.0 27.83
2020-12-31 27.8 27.24 27.44 27.66 327700.0 27.66
2020-12-30 27.73 27.1 27.3 27.43 233300.0 27.43
2020-12-29 27.78 26.84 27.47 27.19 265300.0 27.19
2020-12-28 27.71 27.13 27.2 27.41 309700.0 27.41
2020-12-24 27.31 26.79 27.29 26.96 126700.0 26.96
2020-12-23 27.26 26.69 26.94 27.03 250200.0 27.03
2020-12-22 26.82 26.1 26.28 26.62 223400.0 26.62
2020-12-21 26.57 25.64 26.34 26.24 470200.0 26.24
2020-12-18 27.56 26.8 27.01 26.98 1164500.0 26.98
2020-12-17 27.0 26.36 26.41 26.9 325900.0 26.9
2020-12-16 26.28 25.6 26.07 26.16 292200.0 26.16
2020-12-15 26.18 25.41 25.82 25.99 335600.0 25.99
2020-12-14 26.03 25.4 25.74 25.54 357700.0 25.54
2020-12-11 26.58 25.09 26.43 25.39 345200.0 25.39
2020-12-10 26.81 25.72 25.98 26.7 443100.0 26.7
2020-12-09 26.36 25.82 26.01 26.17 466800.0 26.17
2020-12-08 25.94 24.81 24.81 25.76 469200.0 25.76
2020-12-07 25.11 24.33 24.87 25.02 451900.0 25.02
2020-12-04 24.99 24.17 24.35 24.93 336100.0 24.93
2020-12-03 24.55 24.09 24.4 24.33 316900.0 24.33
2020-12-02 24.54 23.91 24.12 24.4 320700.0 24.4
2020-12-01 24.82 24.14 24.54 24.18 646700.0 24.18
2020-11-30 24.73 24.03 24.46 24.1 565900.0 24.1
2020-11-27 24.95 24.52 24.8 24.65 124400.0 24.65
2020-11-25 25.16 24.47 25.16 24.8 262500.0 24.8
2020-11-24 25.58 24.8 25.36 25.33 796100.0 25.33
2020-11-23 25.46 24.75 25.06 24.94 555600.0 24.94
2020-11-20 25.29 24.58 24.79 24.86 958400.0 24.86
2020-11-19 25.03 24.42 24.81 24.99 203900.0 24.99
2020-11-18 25.42 24.87 25.42 24.94 390000.0 24.94
2020-11-17 25.56 24.32 24.74 25.39 485300.0 25.39
2020-11-16 25.38 24.7 25.32 25.1 356100.0 25.1
2020-11-13 24.73 23.79 23.89 24.61 392700.0 24.61
2020-11-12 24.46 23.43 24.29 23.6 541500.0 23.6
2020-11-11 25.73 24.31 25.65 24.6 485500.0 24.6
2020-11-10 25.77 24.91 25.04 25.65 505000.0 25.65
2020-11-09 25.49 24.62 24.95 24.66 777300.0 24.66
2020-11-06 23.89 23.23 23.69 23.36 388700.0 23.36
2020-11-05 23.72 22.66 22.8 23.48 491900.0 23.48
2020-11-04 23.64 22.49 22.53 22.62 419400.0 22.62
2020-11-03 23.45 22.96 23.06 23.17 486600.0 23.17
2020-11-02 22.63 21.34 21.34 22.53 709500.0 22.53
2020-10-30 22.85 20.8 22.38 20.98 1050500.0 20.98
2020-10-29 22.22 20.91 21.15 22.06 776400.0 22.06
2020-10-28 22.13 21.31 21.85 21.36 447400.0 21.36
2020-10-27 22.97 22.37 22.7 22.38 361900.0 22.38
2020-10-26 22.89 22.52 22.7 22.82 407300.0 22.82
2020-10-23 23.55 23.0 23.4 23.17 316300.0 23.17
2020-10-22 23.21 22.55 22.8 23.13 519300.0 23.13
2020-10-21 22.75 22.17 22.44 22.46 313000.0 22.46
2020-10-20 22.97 22.34 22.55 22.5 358500.0 22.5
2020-10-19 22.92 22.37 22.88 22.39 294800.0 22.39
2020-10-16 23.32 22.8 22.87 22.82 392100.0 22.82
2020-10-15 22.95 21.6 22.08 22.89 294400.0 22.89
2020-10-14 22.74 22.18 22.25 22.4 337900.0 22.4
2020-10-13 22.47 21.63 21.87 22.35 387100.0 22.35
2020-10-12 22.43 21.69 22.43 22.22 401600.0 22.22
2020-10-09 22.83 22.28 22.45 22.45 406400.0 22.45
2020-10-08 22.35 21.79 22.0 22.23 361900.0 22.23
2020-10-07 22.09 21.57 21.78 21.8 631800.0 21.8
2020-10-06 22.09 21.46 22.07 21.47 880900.0 21.47
2020-10-05 21.83 21.31 21.46 21.78 415100.0 21.78
2020-10-02 21.43 20.05 20.57 21.26 567200.0 21.26
2020-10-01 21.27 20.53 21.01 20.99 564000.0 20.99
2020-09-30 20.88 20.06 20.07 20.82 762900.0 20.82
2020-09-29 20.18 19.54 20.0 19.87 542100.0 19.87
2020-09-28 20.01 19.57 19.68 19.82 450300.0 19.82
2020-09-25 19.55 18.68 18.68 19.35 369900.0 19.35
2020-09-24 19.11 18.35 18.55 18.82 593200.0 18.82
2020-09-23 19.38 18.45 19.21 18.47 555700.0 18.47
2020-09-22 19.31 18.79 19.13 19.22 660000.0 19.22
2020-09-21 19.17 18.24 19.0 19.04 957800.0 19.04
2020-09-18 20.38 19.48 20.35 19.77 1830600.0 19.77
2020-09-17 20.25 19.68 20.05 20.2 444100.0 20.2
2020-09-16 20.59 20.11 20.27 20.27 448100.0 20.27
2020-09-15 20.45 19.97 20.23 20.08 349200.0 20.08
2020-09-14 20.09 19.56 19.82 20.04 397100.0 20.04
2020-09-11 19.9 19.35 19.87 19.61 435300.0 19.61
2020-09-10 20.16 19.74 20.15 19.79 450300.0 19.79
2020-09-09 20.1 19.59 19.95 19.91 485900.0 19.91
2020-09-08 20.17 19.58 20.07 19.76 506600.0 19.76
2020-09-04 20.82 19.66 20.82 20.25 425600.0 20.25
2020-09-03 20.81 19.82 20.67 20.4 583400.0 20.4
2020-09-02 20.81 19.97 20.23 20.66 414000.0 20.66
2020-09-01 20.25 19.67 19.93 20.18 399100.0 20.18
2020-08-31 20.54 20.05 20.23 20.07 594500.0 20.07
2020-08-28 20.4 19.94 20.09 20.38 269000.0 20.38
2020-08-27 20.24 19.11 19.49 20.02 370900.0 20.02
2020-08-26 19.62 19.09 19.62 19.4 358600.0 19.4
2020-08-25 19.73 19.21 19.63 19.62 375800.0 19.62
2020-08-24 19.72 19.16 19.43 19.56 323700.0 19.56
2020-08-21 19.57 19.06 19.45 19.15 375400.0 19.15
2020-08-20 20.07 19.55 19.68 19.66 493200.0 19.66
2020-08-19 20.12 19.69 19.71 19.99 453300.0 19.99
2020-08-18 20.12 19.5 20.1 19.67 568200.0 19.67
2020-08-17 20.25 19.47 19.91 20.17 528300.0 20.17
2020-08-14 20.12 19.64 19.76 19.75 439300.0 19.75
2020-08-13 20.42 19.77 20.12 19.93 693500.0 19.93
2020-08-12 20.51 20.11 20.5 20.29 585600.0 20.29
2020-08-11 21.26 20.03 21.16 20.16 822100.0 20.16
2020-08-10 21.29 20.69 20.94 20.73 694200.0 20.73
2020-08-07 20.8 20.14 20.14 20.77 585400.0 20.77
2020-08-06 20.31 19.45 19.56 20.2 693000.0 20.2
2020-08-05 19.61 18.9 19.6 19.57 773000.0 19.57
2020-08-04 19.47 18.67 18.99 19.3 743100.0 19.3
2020-08-03 19.32 18.41 19.16 18.97 1014100.0 18.97
2020-07-31 21.34 18.18 18.46 19.04 1893300.0 19.04
2020-07-30 16.98 16.19 16.67 16.79 663700.0 16.79
2020-07-29 16.94 16.39 16.39 16.82 407900.0 16.82
2020-07-28 16.9 16.16 16.59 16.19 731100.0 16.19
2020-07-27 16.96 15.72 15.81 16.67 1112800.0 16.67
2020-07-24 15.97 15.6 15.74 15.84 823200.0 15.84
2020-07-23 15.81 15.44 15.51 15.68 623900.0 15.68
2020-07-22 16.06 15.11 15.11 15.64 615800.0 15.64
2020-07-21 15.19 14.65 14.74 15.15 638600.0 15.15
2020-07-20 14.83 14.41 14.75 14.46 845700.0 14.46
2020-07-17 15.24 14.82 15.18 14.87 428500.0 14.87
2020-07-16 15.37 14.9 15.12 15.11 540200.0 15.11
2020-07-15 15.39 14.86 14.93 15.25 742500.0 15.25
2020-07-14 14.42 13.94 14.26 14.42 674400.0 14.42
2020-07-13 14.71 13.91 14.04 14.25 840400.0 14.25
2020-07-10 14.02 13.54 13.69 13.97 388700.0 13.97
2020-07-09 14.11 13.57 14.03 13.79 793000.0 13.79
2020-07-08 14.25 13.85 14.16 14.16 848500.0 14.16
2020-07-07 14.59 14.08 14.59 14.16 797800.0 14.16
2020-07-06 14.96 14.38 14.85 14.7 522600.0 14.7
2020-07-02 15.04 14.36 14.89 14.45 592900.0 14.45
2020-07-01 15.13 14.34 14.75 14.53 643200.0 14.53
2020-06-30 14.74 14.16 14.24 14.73 905300.0 14.73
2020-06-29 14.51 13.72 13.94 14.35 619800.0 14.35
2020-06-26 14.18 13.53 13.83 13.62 1219800.0 13.62
2020-06-25 14.07 13.51 13.57 13.98 718200.0 13.98
2020-06-24 14.42 13.56 14.27 13.62 1026500.0 13.62
2020-06-23 14.69 14.15 14.69 14.46 678800.0 14.46
2020-06-22 14.5 13.9 14.1 14.39 716300.0 14.39
2020-06-19 15.01 14.18 14.75 14.25 1291800.0 14.25
2020-06-18 14.95 14.3 14.43 14.54 512000.0 14.54
2020-06-17 15.55 14.55 15.48 14.56 886600.0 14.56
2020-06-16 16.0 15.01 15.58 15.42 1324300.0 15.42
2020-06-15 16.35 14.82 14.97 16.22 687800.0 16.22
2020-06-12 16.45 15.15 16.35 15.71 745200.0 15.71
2020-06-11 16.4 15.29 16.0 15.46 871400.0 15.46
2020-06-10 18.06 17.05 18.06 17.07 543300.0 17.07
2020-06-09 18.61 17.84 18.45 18.13 511900.0 18.13
2020-06-08 19.65 18.71 19.13 18.8 696000.0 18.8
2020-06-05 19.48 17.54 17.94 18.84 913300.0 18.84
2020-06-04 17.3 16.64 16.8 17.12 555300.0 17.12
2020-06-03 17.47 16.66 16.82 17.02 870200.0 17.02
2020-06-02 16.56 16.0 16.32 16.38 794100.0 16.38
2020-06-01 16.55 16.0 16.08 16.15 1079300.0 16.15
2020-05-29 16.4 15.76 16.19 16.14 1393700.0 16.14
2020-05-28 17.47 16.33 17.47 16.4 1257700.0 16.4
2020-05-27 17.28 16.03 16.38 17.18 1135800.0 17.18
2020-05-26 16.53 15.7 16.28 15.99 761400.0 15.99
2020-05-22 16.0 15.25 15.93 15.72 491300.0 15.72
2020-05-21 15.92 15.45 15.76 15.79 466000.0 15.79
2020-05-20 15.96 15.5 15.88 15.84 670400.0 15.84
2020-05-19 15.94 15.1 15.55 15.39 859200.0 15.39
2020-05-18 15.93 15.07 15.22 15.74 839500.0 15.74
2020-05-15 14.28 13.71 13.76 14.24 1701600.0 14.24
2020-05-14 13.94 12.83 13.12 13.92 1057200.0 13.92
2020-05-13 14.15 13.35 14.12 13.58 701400.0 13.58
2020-05-12 15.31 14.16 15.07 14.16 710900.0 14.16
2020-05-11 15.23 14.6 15.09 14.97 826400.0 14.97
2020-05-08 15.44 14.65 14.77 15.42 617500.0 15.42
2020-05-07 14.84 14.21 14.49 14.37 871400.0 14.37
2020-05-06 15.42 14.09 15.08 14.15 794500.0 14.15
2020-05-05 15.93 14.91 15.02 15.01 891800.0 15.01
2020-05-04 15.05 14.2 14.38 14.47 1310500.0 14.47
2020-05-01 16.29 14.12 15.67 14.6 2091400.0 14.6
2020-04-30 17.3 16.24 16.81 17.07 1975600.0 17.07
2020-04-29 17.37 16.54 16.67 17.23 1169400.0 17.23
2020-04-28 16.93 15.92 16.91 16.33 926100.0 16.33
2020-04-27 16.59 15.54 15.74 16.31 1206600.0 16.31
2020-04-24 15.51 14.63 15.16 15.41 893600.0 15.41
2020-04-23 15.29 14.38 14.5 15.06 810900.0 15.06
2020-04-22 15.69 14.48 15.6 14.5 647800.0 14.5
2020-04-21 15.69 14.81 15.04 15.08 834900.0 15.08
2020-04-20 16.28 15.7 16.18 15.98 1138400.0 15.98
2020-04-17 16.82 15.6 16.35 16.65 1281300.0 16.65
2020-04-16 15.56 14.54 15.15 15.52 1181100.0 15.52
2020-04-15 15.88 15.0 15.75 15.13 1041100.0 15.13
2020-04-14 16.61 15.61 16.15 16.44 896900.0 16.44
2020-04-13 16.68 15.29 16.37 15.69 927300.0 15.69
2020-04-09 17.33 16.06 17.06 16.5 1342800.0 16.5
2020-04-08 16.77 13.75 14.09 16.37 1991400.0 16.37
2020-04-07 14.69 13.51 13.98 13.74 1756900.0 13.74
2020-04-06 13.64 12.35 12.76 13.32 1310500.0 13.32
2020-04-03 13.19 11.92 12.87 12.0 1000100.0 12.0
2020-04-02 13.95 12.58 12.98 13.25 935800.0 13.25
2020-04-01 14.25 13.05 14.0 13.17 855700.0 13.17
2020-03-31 16.06 14.56 15.55 15.0 1100600.0 15.0
2020-03-30 15.92 15.1 15.32 15.69 697600.0 15.69
2020-03-27 16.58 15.19 16.19 15.34 1067000.0 15.34
2020-03-26 17.24 16.05 16.23 17.07 1376700.0 17.07
2020-03-25 16.89 13.81 13.9 15.85 2183500.0 15.85
2020-03-24 13.9 12.49 12.82 13.89 1622400.0 13.89
2020-03-23 12.61 10.62 11.56 11.99 1671100.0 11.99
2020-03-20 13.77 11.46 13.41 11.5 1896900.0 11.5
2020-03-19 13.81 10.78 11.19 13.25 2000200.0 13.25
2020-03-18 14.15 10.0 14.11 11.21 1671500.0 11.21
2020-03-17 16.5 14.42 15.56 15.13 2166100.0 15.13
2020-03-16 17.06 14.78 16.9 15.34 1693900.0 15.34
2020-03-13 19.01 16.95 18.34 18.99 1445100.0 18.99
2020-03-12 18.58 16.2 18.54 17.52 1731100.0 17.52
2020-03-11 21.62 19.84 21.18 20.03 1001700.0 20.03
2020-03-10 22.5 21.18 22.42 21.81 1142600.0 21.81
2020-03-09 22.22 19.0 22.11 21.77 1330200.0 21.77
2020-03-06 24.17 23.3 23.5 24.04 921300.0 24.04
2020-03-05 25.05 23.98 24.58 24.47 705600.0 24.47
2020-03-04 25.22 24.34 24.42 25.19 691000.0 25.19
2020-03-03 25.25 23.36 24.62 23.55 799100.0 23.55
2020-03-02 24.67 23.58 24.17 24.62 1087300.0 24.62
2020-02-28 24.25 23.24 23.71 23.94 2271800.0 23.94
2020-02-27 25.76 24.4 25.14 24.41 889900.0 24.41
2020-02-26 26.59 25.55 25.97 25.73 1092500.0 25.73
2020-02-25 27.67 25.85 27.55 25.88 1174300.0 25.88
2020-02-24 28.26 27.41 27.63 27.44 1543000.0 27.44
2020-02-21 28.61 27.01 27.01 28.21 2161900.0 28.21
2020-02-20 26.14 25.56 25.89 26.09 1006700.0 26.09
2020-02-19 25.97 25.21 25.31 25.91 786500.0 25.91
2020-02-18 25.59 25.08 25.39 25.26 663200.0 25.26