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 (%)
Oct 31, 2011 7.853 7.950 7.666 7.720 326,891 -0.24(-3.01%)
Oct 28, 2011 7.542 8.004 7.542 7.959 447,838 +0.28(+3.70%)
Oct 27, 2011 7.507 7.826 7.329 7.675 642,774 +0.14(+1.88%)
Oct 26, 2011 7.746 7.746 7.445 7.533 418,886 -0.07(-0.93%)
Oct 25, 2011 7.915 7.915 7.569 7.604 324,738 -0.31(-3.92%)
Oct 24, 2011 8.039 8.119 7.817 7.915 495,743 -0.12(-1.44%)
Oct 21, 2011 7.888 8.057 7.791 8.030 213,871 +0.30(+3.90%)
Oct 20, 2011 7.666 7.791 7.409 7.729 157,223 +0.10(+1.28%)
Oct 19, 2011 7.826 7.906 7.578 7.631 204,216 -0.23(-2.93%)
Oct 18, 2011 7.285 7.986 7.241 7.862 323,541 +0.61(+8.45%)
Oct 17, 2011 7.400 7.516 7.205 7.249 412,247 -0.23(-3.08%)
Oct 14, 2011 7.542 7.737 7.374 7.480 291,117 +0.01(+0.12%)
Oct 13, 2011 7.223 7.533 7.090 7.471 226,665 +0.14(+1.94%)
Oct 12, 2011 7.116 7.489 7.054 7.329 339,864 +0.28(+4.03%)
Oct 11, 2011 6.841 7.196 6.779 7.045 312,917 +0.12(+1.66%)
Oct 10, 2011 6.628 6.930 6.451 6.930 480,018 +0.46(+7.13%)
Oct 07, 2011 6.469 6.744 6.333 6.469 419,097 +0.03(+0.41%)
Oct 06, 2011 6.211 6.504 6.211 6.442 332,490 +0.32(+5.22%)
Oct 05, 2011 5.856 6.158 5.705 6.122 279,047 +0.28(+4.86%)
Oct 04, 2011 5.484 5.865 5.439 5.839 594,523 +0.34(+6.13%)
Oct 03, 2011 5.927 6.078 5.493 5.501 441,631 -0.42(-7.05%)
Sep 30, 2011 6.078 6.211 5.910 5.918 987,578 -0.25(-4.03%)
Sep 29, 2011 5.883 6.211 5.883 6.167 393,863 +0.41(+7.09%)
Sep 28, 2011 5.794 5.936 5.688 5.759 509,552 -0.02(-0.31%)
Sep 27, 2011 5.776 6.034 5.697 5.776 559,496 +0.14(+2.52%)
Sep 26, 2011 5.404 5.714 5.351 5.634 452,000 +0.28(+5.31%)
Sep 23, 2011 5.537 5.537 5.155 5.351 1,002,517 -0.19(-3.37%)
Sep 22, 2011 5.351 5.688 5.253 5.537 552,577 +0.03(+0.48%)
Sep 21, 2011 5.661 5.821 5.510 5.510 625,170 -0.16(-2.82%)
Sep 20, 2011 6.380 6.389 5.439 5.670 2,302,048 -0.69(-10.88%)
Sep 19, 2011 6.460 6.495 6.256 6.362 322,712 -0.13(-2.05%)
Sep 16, 2011 6.522 6.699 6.406 6.495 394,168 +0.02(+0.27%)
Sep 15, 2011 6.548 6.619 6.371 6.477 463,747 +0.00(+0.00%)
Sep 14, 2011 6.300 6.531 6.229 6.477 431,000 +0.26(+4.14%)
Sep 13, 2011 6.406 6.415 6.096 6.220 534,393 -0.12(-1.96%)
Sep 12, 2011 6.300 6.362 6.158 6.344 524,139 +0.35(+5.93%)
Sep 09, 2011 6.069 6.069 5.803 5.989 335,987 -0.14(-2.32%)
Sep 08, 2011 6.264 6.327 6.122 6.131 234,546 -0.17(-2.68%)
Sep 07, 2011 6.122 6.309 6.007 6.300 338,818 +0.29(+4.87%)
Sep 06, 2011 5.847 6.043 5.754 6.007 289,390 -0.01(-0.15%)
Sep 02, 2011 6.140 6.185 6.016 6.016 293,420 -0.25(-3.97%)
Sep 01, 2011 6.433 6.673 6.256 6.264 345,257 -0.17(-2.62%)
Aug 31, 2011 6.185 6.469 6.140 6.433 620,375 +0.29(+4.77%)
Aug 30, 2011 5.963 6.202 5.856 6.140 267,928 +0.14(+2.37%)
Aug 29, 2011 5.830 6.034 5.803 5.998 345,392 +0.26(+4.48%)
Aug 26, 2011 5.688 5.856 5.519 5.741 311,545 +0.02(+0.31%)
Aug 25, 2011 5.812 5.936 5.572 5.723 249,481 -0.05(-0.92%)
Aug 24, 2011 5.581 5.794 5.510 5.776 219,103 +0.18(+3.17%)
Aug 23, 2011 5.315 5.617 5.200 5.599 305,483 +0.30(+5.69%)
Aug 22, 2011 5.608 5.634 5.191 5.297 318,636 -0.15(-2.77%)
Aug 19, 2011 5.466 5.679 5.413 5.448 333,127 -0.11(-1.92%)
Aug 18, 2011 5.652 5.750 5.519 5.555 520,151 -0.31(-5.29%)
Aug 17, 2011 5.901 5.954 5.794 5.865 304,227 -0.02(-0.30%)
Aug 16, 2011 5.776 5.954 5.652 5.883 318,197 +0.03(+0.45%)
Aug 15, 2011 5.572 5.865 5.572 5.856 296,477 +0.35(+6.45%)
Aug 12, 2011 5.546 5.572 5.386 5.501 401,061 +0.00(+0.00%)
Aug 11, 2011 5.120 5.661 5.120 5.501 707,676 +0.43(+8.58%)
Aug 10, 2011 5.297 5.475 5.040 5.067 1,065,077 -0.30(-5.62%)
Aug 09, 2011 5.413 5.386 4.863 5.368 641,782 +0.37(+7.46%)
Aug 08, 2011 5.413 5.679 4.996 4.996 511,963 -0.65(-11.48%)
Aug 05, 2011 5.634 5.998 5.333 5.643 715,865 -0.28(-4.79%)
Aug 04, 2011 6.256 6.273 5.927 5.927 339,840 -0.41(-6.44%)
Aug 03, 2011 6.513 6.557 6.202 6.335 336,590 -0.15(-2.33%)
Aug 02, 2011 6.726 6.894 6.477 6.486 204,031 -0.25(-3.69%)
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.