USD
Datos históricos de Select Medical Holdings Corporation
Select Medical Holdings Corporation · SEM
$16.52
▲ +0.01 (+0.06%)
Última operación · 11/10/2026, 23:56:17 UTC
- Variación en el periodo
- +25.17%
- Máximo
- US$16.99
- 25 de noviembre de 2025
- Mínimo
- US$12.61
- 18 de noviembre de 2025
- Volumen medio diario
- 1.78 M
Del 13 de octubre de 2025 al 30 de junio de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 30 jun 2026 | 16.53 | 16.56 | 16.51 | 16.51 | −0.12% | 27.84 M |
| 29 jun 2026 | 16.53 | 16.56 | 16.52 | 16.53 | +0.18% | 3.73 M |
| 26 jun 2026 | 16.58 | 16.58 | 16.50 | 16.50 | −0.30% | 12.96 M |
| 25 jun 2026 | 16.54 | 16.56 | 16.53 | 16.55 | −0.12% | 8.57 M |
| 24 jun 2026 | 16.62 | 16.62 | 16.54 | 16.57 | +0.06% | 1.11 M |
| 23 jun 2026 | 16.58 | 16.58 | 16.52 | 16.56 | +0.06% | 731,678.394 |
| 22 jun 2026 | 16.61 | 16.61 | 16.53 | 16.55 | +0.06% | 728,760.671 |
| 18 jun 2026 | 16.61 | 16.61 | 16.51 | 16.54 | −0.06% | 1.75 M |
| 17 jun 2026 | 16.61 | 16.61 | 16.53 | 16.55 | −0.36% | 1.12 M |
| 16 jun 2026 | 16.67 | 16.67 | 16.60 | 16.61 | −0.24% | 952,057.283 |
| 15 jun 2026 | 16.64 | 16.70 | 16.64 | 16.65 | −0.06% | 1.22 M |
| 12 jun 2026 | 16.66 | 16.68 | 16.64 | 16.66 | 0.00% | 962,352.587 |
| 11 jun 2026 | 16.65 | 16.68 | 16.62 | 16.66 | +0.36% | 1.57 M |
| 10 jun 2026 | 16.65 | 16.65 | 16.59 | 16.60 | −0.18% | 651,882.461 |
| 9 jun 2026 | 16.59 | 16.68 | 16.59 | 16.63 | +0.36% | 1.42 M |
| 8 jun 2026 | 16.56 | 16.60 | 16.56 | 16.57 | +0.18% | 1.63 M |
| 5 jun 2026 | 16.52 | 16.56 | 16.51 | 16.54 | +0.30% | 465,582.928 |
| 4 jun 2026 | 16.56 | 16.56 | 16.49 | 16.49 | 0.00% | 824,768.246 |
| 3 jun 2026 | 16.46 | 16.52 | 16.46 | 16.49 | 0.00% | 1.44 M |
| 2 jun 2026 | 16.51 | 16.54 | 16.49 | 16.49 | −0.12% | 835,616.655 |
| 1 jun 2026 | 16.50 | 16.54 | 16.49 | 16.51 | +0.06% | 1.76 M |
| 29 may 2026 | 16.50 | 16.53 | 16.50 | 16.50 | −0.06% | 1.27 M |
| 28 may 2026 | 16.52 | 16.52 | 16.50 | 16.51 | 0.00% | 1.27 M |
| 27 may 2026 | 16.51 | 16.56 | 16.51 | 16.51 | −0.18% | 1 M |
| 26 may 2026 | 16.52 | 16.55 | 16.52 | 16.54 | +0.12% | 1.95 M |
| 22 may 2026 | 16.55 | 16.56 | 16.51 | 16.52 | −0.12% | 2.78 M |
| 21 may 2026 | 16.54 | 16.56 | 16.52 | 16.54 | +0.12% | 5.79 M |
| 20 may 2026 | 16.51 | 16.57 | 16.50 | 16.52 | +0.06% | 4.51 M |
| 19 may 2026 | 16.52 | 16.52 | 16.49 | 16.51 | +0.18% | 887,552.42 |
| 18 may 2026 | 16.51 | 16.52 | 16.48 | 16.48 | −0.12% | 1 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.