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 30, 2010 5.812 5.927 5.705 5.812 145,612 +0.02(+0.31%)
Jul 29, 2010 5.697 5.892 5.608 5.794 103,543 +0.13(+2.35%)
Jul 28, 2010 5.661 6.016 5.626 5.661 2,006 -0.28(-4.78%)
Jul 27, 2010 6.025 6.043 5.901 5.945 115,660 -0.02(-0.30%)
Jul 26, 2010 5.714 5.972 5.563 5.963 201,806 +0.28(+5.00%)
Jul 23, 2010 5.572 5.697 5.466 5.679 166,233 +0.06(+1.11%)
Jul 22, 2010 5.359 5.679 5.297 5.617 239,047 +0.33(+6.21%)
Jul 21, 2010 5.510 5.563 5.288 5.288 192,316 -0.17(-3.09%)
Jul 20, 2010 5.315 5.466 5.280 5.457 163,625 +0.09(+1.65%)
Jul 19, 2010 5.413 5.457 5.306 5.368 351,329 -0.01(-0.16%)
Jul 16, 2010 5.377 5.688 5.359 5.377 373,581 -0.23(-4.11%)
Jul 15, 2010 5.617 5.670 5.484 5.608 316,370 +0.03(+0.48%)
Jul 14, 2010 5.608 5.621 5.546 5.581 95,027 -0.04(-0.63%)
Jul 13, 2010 5.617 5.679 5.537 5.617 4,904 +0.10(+1.77%)
Jul 12, 2010 5.741 5.759 5.510 5.519 417,092 -0.26(-4.45%)
Jul 09, 2010 5.776 5.785 5.634 5.776 111,256 +0.09(+1.56%)
Jul 08, 2010 5.688 5.732 5.555 5.688 180,897 +0.04(+0.63%)
Jul 07, 2010 5.475 5.652 5.475 5.652 304,811 +0.18(+3.24%)
Jul 06, 2010 5.475 5.821 5.430 5.475 2,507 -0.11(-1.91%)
Jul 02, 2010 5.581 5.661 5.395 5.581 256,967 -0.03(-0.47%)
Jul 01, 2010 5.998 6.007 5.510 5.608 479,532 -0.41(-6.78%)
Jun 30, 2010 6.016 6.105 5.941 6.016 3,934 -0.03(-0.44%)
Jun 29, 2010 6.477 6.495 5.945 6.043 578,071 -0.67(-10.04%)
Jun 25, 2010 6.717 6.841 6.548 6.717 2,592,176 +0.12(+1.88%)
Jun 24, 2010 6.593 6.717 6.548 6.593 198 +0.02(+0.27%)
Jun 23, 2010 6.540 6.664 6.531 6.575 182,553 +0.01(+0.14%)
Jun 22, 2010 6.566 6.948 6.566 6.566 973 -0.21(-3.14%)
Jun 21, 2010 6.823 6.957 6.708 6.779 374,613 +0.03(+0.39%)
Jun 18, 2010 6.753 6.823 6.548 6.753 397,042 +0.06(+0.93%)
Jun 17, 2010 6.690 6.726 6.611 6.690 189 -0.04(-0.53%)
Jun 16, 2010 6.744 6.770 6.655 6.726 173,644 -0.06(-0.91%)
Jun 15, 2010 6.788 6.850 6.628 6.788 1,691 +0.02(+0.26%)
Jun 14, 2010 6.801 6.903 6.460 6.770 621,580 +0.44(+7.01%)
Jun 11, 2010 6.149 6.327 6.149 6.327 400,696 +0.07(+1.13%)
Jun 10, 2010 6.256 6.575 6.193 6.256 1,572 -0.23(-3.56%)
Jun 09, 2010 6.513 6.708 6.433 6.486 544,699 +0.08(+1.25%)
Jun 08, 2010 6.628 6.628 6.211 6.406 834,270 -0.21(-3.22%)
Jun 07, 2010 6.761 6.832 6.566 6.619 477,646 -0.12(-1.84%)
Jun 04, 2010 6.744 6.948 6.699 6.744 211,664 -0.26(-3.68%)
Jun 03, 2010 7.001 7.081 6.921 7.001 188 -0.06(-0.88%)
Jun 02, 2010 7.063 7.081 6.957 7.063 176,467 +0.10(+1.40%)
Jun 01, 2010 6.965 7.192 6.957 6.965 1,372 -0.22(-3.09%)
May 28, 2010 7.187 7.365 7.036 7.187 277,595 -0.09(-1.22%)
May 27, 2010 7.409 7.409 7.196 7.276 416,791 +0.01(+0.12%)
May 26, 2010 7.267 7.294 7.063 7.267 1,377 +0.13(+1.87%)
May 25, 2010 6.868 7.178 6.708 7.134 319,995 +0.12(+1.64%)
May 24, 2010 7.196 7.223 6.974 7.019 252,317 -0.15(-2.10%)
May 21, 2010 7.010 7.187 6.903 7.170 396,252 +0.06(+0.87%)
May 20, 2010 7.028 7.116 7.019 7.107 379,411 -0.18(-2.44%)
May 19, 2010 7.134 7.294 7.010 7.285 484,215 +0.15(+2.11%)
May 18, 2010 7.329 7.338 7.125 7.134 374,842 -0.08(-1.11%)
May 17, 2010 7.569 7.587 7.187 7.214 505,904 -0.31(-4.13%)
May 14, 2010 7.524 7.826 7.436 7.524 496,727 -0.25(-3.20%)
May 13, 2010 7.968 7.986 7.658 7.773 532,704 -0.20(-2.45%)
May 12, 2010 7.764 7.986 7.737 7.968 517,242 +0.28(+3.70%)
May 11, 2010 7.693 7.764 7.622 7.684 185,014 +0.16(+2.12%)
May 10, 2010 7.507 7.551 7.453 7.524 215,554 +0.20(+2.79%)
May 07, 2010 7.303 7.436 7.134 7.320 202,540 -0.07(-0.96%)
May 06, 2010 7.391 7.675 7.099 7.391 200,226 -0.04(-0.60%)
May 05, 2010 7.542 7.649 7.356 7.436 150,143 +0.06(+0.84%)
May 04, 2010 7.702 7.773 7.329 7.374 176,207 -0.46(-5.89%)
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.