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 (%)
Jan 31, 2013 8.445 8.649 8.409 8.640 426,916 +0.20(+2.42%)
Jan 30, 2013 8.427 8.524 8.365 8.436 339,534 -0.03(-0.31%)
Jan 29, 2013 8.640 8.640 8.374 8.462 679,688 -0.18(-2.05%)
Jan 28, 2013 8.640 8.684 8.498 8.640 607,079 +0.02(+0.21%)
Jan 25, 2013 8.374 8.631 8.258 8.622 699,173 +0.32(+3.85%)
Jan 24, 2013 8.649 8.649 8.099 8.303 2,397,315 -0.45(-5.17%)
Jan 23, 2013 8.649 8.773 8.524 8.755 673,163 +0.11(+1.23%)
Jan 22, 2013 8.569 8.711 8.569 8.649 1,259,227 +0.06(+0.72%)
Jan 18, 2013 8.560 8.666 8.498 8.587 465,661 +0.01(+0.10%)
Jan 17, 2013 8.684 8.782 8.542 8.578 606,814 -0.04(-0.51%)
Jan 16, 2013 8.613 8.640 8.400 8.622 666,621 +0.02(+0.21%)
Jan 15, 2013 8.329 8.604 8.320 8.604 517,956 +0.22(+2.65%)
Jan 14, 2013 8.507 8.587 8.329 8.383 440,081 -0.15(-1.77%)
Jan 11, 2013 8.436 8.542 8.303 8.533 377,426 +0.12(+1.37%)
Jan 10, 2013 8.604 8.613 8.369 8.418 372,896 -0.19(-2.16%)
Jan 09, 2013 8.587 8.773 8.507 8.604 433,222 +0.05(+0.62%)
Jan 08, 2013 8.737 8.782 8.489 8.551 656,932 -0.18(-2.03%)
Jan 07, 2013 8.658 8.746 8.445 8.728 459,644 +0.02(+0.20%)
Jan 04, 2013 8.799 8.835 8.622 8.711 449,437 -0.06(-0.71%)
Jan 03, 2013 8.791 8.844 8.631 8.773 294,567 -0.01(-0.10%)
Jan 02, 2013 8.640 8.826 8.438 8.782 734,678 +0.42(+4.98%)
Dec 31, 2012 8.205 8.383 8.170 8.365 386,114 +0.13(+1.62%)
Dec 28, 2012 8.320 8.453 8.232 8.232 333,766 -0.14(-1.69%)
Dec 27, 2012 8.462 8.524 8.338 8.374 463,182 -0.10(-1.15%)
Dec 26, 2012 8.640 8.720 8.462 8.471 204,306 -0.04(-0.52%)
Dec 24, 2012 8.587 8.613 8.418 8.516 144,138 -0.07(-0.83%)
Dec 21, 2012 8.427 8.640 8.418 8.587 575,320 +0.09(+1.04%)
Dec 20, 2012 8.453 8.658 8.427 8.498 660,393 +0.07(+0.84%)
Dec 19, 2012 8.471 8.560 8.320 8.427 1,132,358 -0.01(-0.11%)
Dec 18, 2012 8.533 8.533 8.161 8.436 1,326,268 -0.43(-4.90%)
Dec 17, 2012 8.755 8.986 8.720 8.870 246,734 +0.12(+1.42%)
Dec 14, 2012 8.773 8.899 8.720 8.746 471,035 -0.06(-0.71%)
Dec 13, 2012 9.163 9.181 8.711 8.808 306,039 -0.37(-4.06%)
Dec 12, 2012 9.074 9.207 9.074 9.181 208,332 +0.11(+1.17%)
Dec 11, 2012 9.110 9.154 8.950 9.074 375,307 +0.08(+0.89%)
Dec 10, 2012 8.932 9.066 8.915 8.995 297,409 +0.04(+0.50%)
Dec 07, 2012 9.074 9.172 8.941 8.950 234,785 -0.12(-1.37%)
Dec 06, 2012 9.172 9.270 8.870 9.074 386,323 -0.08(-0.87%)
Dec 05, 2012 8.968 9.270 8.844 9.154 543,815 +0.22(+2.48%)
Dec 04, 2012 8.773 9.048 8.773 8.932 443,593 -0.86(-8.79%)
Nov 30, 2012 10.17 10.17 9.713 9.793 1,051,790 -0.36(-3.58%)
Nov 29, 2012 9.970 10.16 9.908 10.16 218,449 +0.27(+2.78%)
Nov 28, 2012 9.740 9.908 9.616 9.882 263,107 +0.09(+0.91%)
Nov 27, 2012 9.749 9.935 9.642 9.793 255,446 +0.06(+0.64%)
Nov 26, 2012 9.686 9.766 9.482 9.731 265,493 +0.02(+0.18%)
Nov 23, 2012 9.713 9.757 9.616 9.713 247,941 +0.04(+0.46%)
Nov 21, 2012 9.509 9.686 9.438 9.669 183,089 +0.20(+2.16%)
Nov 20, 2012 9.491 9.536 9.332 9.465 244,282 -0.06(-0.65%)
Nov 19, 2012 9.536 9.545 9.252 9.527 271,588 +0.04(+0.37%)
Nov 16, 2012 9.190 9.491 9.110 9.491 479,297 +0.27(+2.98%)
Nov 15, 2012 9.101 9.243 9.021 9.216 431,830 +0.13(+1.46%)
Nov 14, 2012 9.509 9.545 9.083 9.083 202,280 -0.41(-4.30%)
Nov 13, 2012 9.589 9.616 9.420 9.491 227,802 -0.16(-1.65%)
Nov 12, 2012 9.562 9.686 9.420 9.651 427,122 +0.35(+3.72%)
Nov 09, 2012 9.216 9.438 9.145 9.305 393,780 +0.00(+0.00%)
Nov 08, 2012 9.740 9.740 9.278 9.305 364,644 -0.41(-4.20%)
Nov 07, 2012 9.988 10.02 9.704 9.713 470,942 -0.30(-3.01%)
Nov 06, 2012 10.27 10.27 9.944 10.01 403,819 -0.25(-2.42%)
Nov 05, 2012 10.37 10.40 10.09 10.26 422,014 -0.07(-0.69%)
Nov 02, 2012 10.30 10.67 10.01 10.33 839,329 +0.51(+5.14%)
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.