Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Select Medical Holdings Corp (NY: SEM )

33.95 -0.27 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 9.761 9.761 9.441 9.450 318,975 -0.35(-3.62%)
Jul 30, 2012 10.04 10.04 9.769 9.805 147,608 -0.17(-1.69%)
Jul 27, 2012 9.876 10.04 9.752 9.973 289,308 +0.16(+1.63%)
Jul 26, 2012 9.876 9.938 9.707 9.814 288,390 +0.06(+0.64%)
Jul 25, 2012 9.894 10.04 9.752 9.752 418,943 -0.12(-1.17%)
Jul 24, 2012 9.716 9.867 9.625 9.867 371,744 +0.15(+1.55%)
Jul 23, 2012 9.619 9.849 9.459 9.716 257,545 -0.05(-0.54%)
Jul 20, 2012 10.08 10.15 9.752 9.769 462,233 -0.40(-3.93%)
Jul 19, 2012 9.956 10.20 9.956 10.17 400,586 +0.24(+2.41%)
Jul 18, 2012 9.343 10.20 9.343 9.929 769,851 +0.53(+5.67%)
Jul 17, 2012 9.548 9.574 9.361 9.397 630,723 -0.12(-1.30%)
Jul 16, 2012 9.414 9.627 9.113 9.521 309,143 -0.01(-0.09%)
Jul 13, 2012 9.725 9.778 9.503 9.530 401,332 -0.13(-1.38%)
Jul 12, 2012 9.548 9.814 9.441 9.663 347,626 +0.02(+0.18%)
Jul 11, 2012 9.361 9.672 9.326 9.645 400,178 +0.27(+2.84%)
Jul 10, 2012 9.432 9.530 9.201 9.379 276,295 +0.02(+0.19%)
Jul 09, 2012 9.299 9.450 9.219 9.361 287,958 +0.06(+0.67%)
Jul 06, 2012 9.450 9.539 9.255 9.299 380,486 -0.21(-2.24%)
Jul 05, 2012 9.131 9.543 9.131 9.512 437,915 +0.30(+3.28%)
Jul 03, 2012 9.317 9.343 9.042 9.210 549,125 -0.04(-0.48%)
Jul 02, 2012 8.980 9.272 8.838 9.255 392,660 +0.28(+3.17%)
Jun 29, 2012 9.015 9.095 8.918 8.971 434,973 +0.13(+1.51%)
Jun 28, 2012 8.740 8.926 8.651 8.838 416,342 +0.01(+0.10%)
Jun 27, 2012 8.767 8.962 8.705 8.829 277,457 +0.04(+0.40%)
Jun 26, 2012 8.731 8.838 8.545 8.793 349,375 +0.07(+0.81%)
Jun 25, 2012 8.589 8.731 8.501 8.722 317,604 +0.07(+0.82%)
Jun 22, 2012 8.474 8.731 8.447 8.651 1,251,319 +0.25(+2.96%)
Jun 21, 2012 8.598 8.669 8.394 8.403 526,230 -0.20(-2.37%)
Jun 20, 2012 8.598 8.740 8.572 8.607 316,580 -0.03(-0.31%)
Jun 19, 2012 8.607 8.802 8.553 8.634 360,941 +0.05(+0.62%)
Jun 18, 2012 8.483 8.596 8.412 8.580 259,042 +0.04(+0.42%)
Jun 15, 2012 8.616 8.616 8.438 8.545 371,132 -0.05(-0.62%)
Jun 14, 2012 8.403 8.678 8.341 8.598 255,096 +0.20(+2.32%)
Jun 13, 2012 8.421 8.545 8.305 8.403 329,279 +0.00(+0.00%)
Jun 12, 2012 8.509 8.580 8.332 8.403 214,648 -0.07(-0.84%)
Jun 11, 2012 8.740 8.767 8.474 8.474 305,859 -0.18(-2.05%)
Jun 08, 2012 8.607 8.784 8.492 8.651 434,635 -0.02(-0.20%)
Jun 07, 2012 8.350 8.678 7.915 8.669 1,045,276 +0.38(+4.60%)
Jun 06, 2012 8.270 8.367 8.172 8.288 505,606 +0.10(+1.19%)
Jun 05, 2012 8.128 8.261 8.021 8.190 543,979 +0.01(+0.11%)
Jun 04, 2012 8.066 8.199 7.986 8.181 512,743 +0.13(+1.65%)
Jun 01, 2012 8.048 8.177 7.950 8.048 453,483 -0.15(-1.84%)
May 31, 2012 8.190 8.199 8.092 8.199 791,398 +0.00(+0.00%)
May 30, 2012 8.119 8.208 8.039 8.199 448,927 +0.00(+0.00%)
May 29, 2012 8.208 8.208 8.101 8.199 389,015 +0.08(+0.98%)
May 25, 2012 8.128 8.172 8.030 8.119 225,306 +0.01(+0.11%)
May 24, 2012 8.128 8.208 8.066 8.110 440,499 +0.01(+0.11%)
May 23, 2012 7.959 8.252 7.835 8.101 780,529 +0.05(+0.66%)
May 22, 2012 7.995 8.057 7.924 8.048 479,335 +0.04(+0.44%)
May 21, 2012 7.995 8.030 7.835 8.012 215,225 +0.03(+0.33%)
May 18, 2012 7.950 8.021 7.871 7.986 400,283 +0.03(+0.33%)
May 17, 2012 8.030 8.092 7.950 7.959 281,332 -0.08(-0.99%)
May 16, 2012 8.039 8.208 7.977 8.039 372,326 +0.05(+0.67%)
May 15, 2012 7.977 8.083 7.977 7.986 345,748 -0.01(-0.11%)
May 14, 2012 7.986 8.057 7.826 7.995 308,379 -0.16(-1.96%)
May 11, 2012 8.110 8.208 8.066 8.154 386,564 -0.04(-0.43%)
May 10, 2012 8.066 8.208 7.995 8.190 503,334 +0.19(+2.33%)
May 09, 2012 7.968 8.048 7.879 8.004 390,691 -0.05(-0.66%)
May 08, 2012 7.879 8.075 7.813 8.057 644,683 +0.12(+1.45%)
May 07, 2012 7.400 7.986 7.383 7.942 622,827 +0.50(+6.67%)
May 04, 2012 7.365 7.587 7.143 7.445 649,761 -0.19(-2.44%)
May 03, 2012 7.711 7.835 7.595 7.631 509,454 -0.06(-0.81%)
May 02, 2012 7.675 7.800 7.622 7.693 444,260 +0.01(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.