Skip to main content
logo
Select Medical Holdings Corporation (SEM)
NYSE: SEM · Real-Time Price · USD
12.07
0.00 (0.00%)
At close: Aug 11, 2025, 4:00 PM
12.07
0.00 (0.00%)
After-hours: Aug 11, 2025, 4:10 PM EDT

Beacon Roofing Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202512.1212.2112.0012.07--1,510,909
Aug 8, 202511.9012.1611.7312.0712.071.43%1,213,158
Aug 7, 202512.1012.1311.7411.9011.90-0.42%1,335,460
Aug 6, 202511.7112.0711.6511.9511.951.53%1,506,862
Aug 5, 202512.0812.3311.7311.7711.77-1.67%1,896,346
Aug 4, 202512.5512.6411.8411.9711.97-4.77%2,556,100
Aug 1, 202515.1715.1712.3412.5712.57-15.01%2,860,683
Jul 31, 202514.3815.0514.2914.7914.792.14%1,635,392
Jul 30, 202514.2014.5514.1614.4814.481.61%776,297
Jul 29, 202514.1714.3514.0114.2514.250.71%973,796
Jul 28, 202514.1614.3314.0314.1514.15-0.77%748,781
Jul 25, 202514.1614.2614.0014.2614.260.85%765,705
Jul 24, 202514.6814.7814.1114.1414.14-4.07%807,196
Jul 23, 202514.5514.7414.4014.7414.742.36%858,377
Jul 22, 202514.6014.8714.3914.4014.40-0.76%666,692
Jul 21, 202514.4714.5314.3014.5114.510.90%842,608
Jul 18, 202514.7814.9314.3214.3814.38-2.64%828,252
Jul 17, 202514.5514.8514.5114.7714.771.51%1,071,182
Jul 16, 202514.6014.6614.3614.5514.55-0.34%1,084,796
Jul 15, 202515.0115.0714.5214.6014.60-2.21%1,163,049
Jul 14, 202514.6614.9414.6214.9314.931.29%892,039
Jul 11, 202514.4814.8414.4414.7414.740.89%905,485
Jul 10, 202514.5114.8314.3914.6114.610.48%1,300,357
Jul 9, 202514.8514.9214.4814.5414.54-2.02%946,556
Jul 8, 202514.7815.2614.7814.8414.840.13%958,007
Jul 7, 202515.0915.1714.7914.8214.82-2.11%830,076
Jul 3, 202515.1115.2315.0515.1415.140.07%378,267
Jul 2, 202515.2515.2515.0015.1315.13-0.79%1,091,100
Jul 1, 202515.0015.3614.8515.2515.250.46%968,343
Jun 30, 202515.3115.4715.1015.1815.18-0.59%1,143,686
Jun 27, 202515.1815.3715.0415.2715.271.73%3,252,857
Jun 26, 202515.0815.3014.9015.0115.010.67%1,480,889
Jun 25, 202515.1515.1514.8814.9114.91-1.19%1,287,889
Jun 24, 202514.9715.1514.7915.0915.091.34%1,162,129
Jun 23, 202514.7414.9514.5214.8914.890.34%1,085,089
Jun 20, 202514.9615.0614.7714.8414.84-0.54%1,974,051
Jun 18, 202514.7715.0914.6314.9214.921.29%1,685,815
Jun 17, 202515.0415.1214.7214.7314.73-3.16%1,498,298
Jun 16, 202515.1815.2614.7115.2115.211.00%1,223,325
Jun 13, 202514.5215.2514.1315.0615.06-0.92%1,417,294
Jun 12, 202515.2115.3115.0015.2015.200.46%1,448,399
Jun 11, 202515.3915.6215.0015.1315.13-1.82%1,569,262
Jun 10, 202515.6415.6415.3015.4115.41-0.52%814,286
Jun 9, 202515.5115.6115.1515.4915.490.32%910,337
Jun 6, 202515.5115.6015.3815.4415.440.65%620,376
Jun 5, 202515.3115.3515.1415.3415.340.66%714,634
Jun 4, 202515.3715.5015.2315.2415.24-0.46%900,791
Jun 3, 202515.1415.4614.9615.3115.311.12%938,239
Jun 2, 202515.2315.3415.0415.1415.14-0.98%800,689
May 30, 202515.1115.5014.8515.2915.290.79%1,458,596