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

Select Medical Holdings Corp (NY: SEM )

34.55 +0.64 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 29, 2012 9.012 9.092 8.915 8.968 435,110 +0.13(+1.51%)
Jun 28, 2012 8.737 8.924 8.649 8.835 416,473 +0.01(+0.10%)
Jun 27, 2012 8.764 8.959 8.702 8.826 277,544 +0.04(+0.40%)
Jun 26, 2012 8.728 8.835 8.542 8.791 349,486 +0.07(+0.81%)
Jun 25, 2012 8.587 8.728 8.498 8.720 317,705 +0.07(+0.82%)
Jun 22, 2012 8.471 8.728 8.445 8.649 1,251,713 +0.25(+2.96%)
Jun 21, 2012 8.595 8.666 8.391 8.400 526,395 -0.20(-2.37%)
Jun 20, 2012 8.595 8.737 8.569 8.604 316,680 -0.03(-0.31%)
Jun 19, 2012 8.604 8.799 8.550 8.631 361,054 +0.05(+0.62%)
Jun 18, 2012 8.480 8.593 8.409 8.578 259,123 +0.04(+0.42%)
Jun 15, 2012 8.613 8.613 8.436 8.542 371,249 -0.05(-0.62%)
Jun 14, 2012 8.400 8.675 8.338 8.595 255,176 +0.20(+2.32%)
Jun 13, 2012 8.418 8.542 8.303 8.400 329,383 +0.00(+0.00%)
Jun 12, 2012 8.507 8.578 8.329 8.400 214,716 -0.07(-0.84%)
Jun 11, 2012 8.737 8.764 8.471 8.471 305,955 -0.18(-2.05%)
Jun 08, 2012 8.604 8.782 8.489 8.649 434,771 -0.02(-0.20%)
Jun 07, 2012 8.347 8.675 7.912 8.666 1,045,605 +0.38(+4.60%)
Jun 06, 2012 8.267 8.365 8.170 8.285 505,765 +0.10(+1.19%)
Jun 05, 2012 8.125 8.258 8.019 8.187 544,150 +0.01(+0.11%)
Jun 04, 2012 8.063 8.196 7.983 8.179 512,904 +0.13(+1.65%)
Jun 01, 2012 8.045 8.174 7.948 8.045 453,626 -0.15(-1.84%)
May 31, 2012 8.187 8.196 8.090 8.196 791,647 +0.00(+0.00%)
May 30, 2012 8.116 8.205 8.037 8.196 449,068 +0.00(+0.00%)
May 29, 2012 8.205 8.205 8.099 8.196 389,138 +0.08(+0.98%)
May 25, 2012 8.125 8.170 8.028 8.116 225,377 +0.01(+0.11%)
May 24, 2012 8.125 8.205 8.063 8.108 440,638 +0.01(+0.11%)
May 23, 2012 7.957 8.249 7.832 8.099 780,775 +0.05(+0.66%)
May 22, 2012 7.992 8.054 7.921 8.045 479,486 +0.04(+0.44%)
May 21, 2012 7.992 8.028 7.833 8.010 215,293 +0.03(+0.33%)
May 18, 2012 7.948 8.019 7.868 7.983 400,409 +0.03(+0.33%)
May 17, 2012 8.028 8.090 7.948 7.957 281,421 -0.08(-0.99%)
May 16, 2012 8.037 8.205 7.974 8.037 372,443 +0.05(+0.67%)
May 15, 2012 7.974 8.081 7.974 7.983 345,857 -0.01(-0.11%)
May 14, 2012 7.983 8.054 7.824 7.992 308,476 -0.16(-1.96%)
May 11, 2012 8.108 8.205 8.063 8.152 386,686 -0.04(-0.43%)
May 10, 2012 8.063 8.205 7.992 8.187 503,492 +0.19(+2.33%)
May 09, 2012 7.966 8.045 7.877 8.001 390,814 -0.05(-0.66%)
May 08, 2012 7.877 8.072 7.810 8.054 644,886 +0.12(+1.45%)
May 07, 2012 7.398 7.983 7.380 7.939 623,023 +0.50(+6.67%)
May 04, 2012 7.362 7.584 7.141 7.442 649,966 -0.19(-2.44%)
May 03, 2012 7.708 7.833 7.593 7.629 509,615 -0.06(-0.81%)
May 02, 2012 7.673 7.797 7.620 7.691 444,400 +0.01(+0.12%)
May 01, 2012 7.611 7.983 7.611 7.682 599,502 +0.08(+1.05%)
Apr 30, 2012 7.620 7.655 7.442 7.602 476,944 -0.05(-0.70%)
Apr 27, 2012 7.655 7.682 7.478 7.655 275,339 +0.02(+0.23%)
Apr 26, 2012 7.797 7.797 7.593 7.637 542,977 -0.19(-2.38%)
Apr 25, 2012 7.389 7.895 7.389 7.824 2,463,848 +0.86(+12.36%)
Apr 24, 2012 6.857 7.092 6.830 6.963 447,753 +0.12(+1.68%)
Apr 23, 2012 6.875 6.901 6.786 6.848 334,543 -0.16(-2.28%)
Apr 20, 2012 6.981 7.110 6.963 7.008 367,211 +0.08(+1.15%)
Apr 19, 2012 6.812 6.999 6.742 6.928 344,414 +0.15(+2.23%)
Apr 18, 2012 6.742 6.848 6.733 6.777 254,092 -0.02(-0.26%)
Apr 17, 2012 6.679 6.910 6.626 6.795 631,209 +0.18(+2.68%)
Apr 16, 2012 6.679 6.702 6.511 6.617 355,448 -0.02(-0.27%)
Apr 13, 2012 6.493 6.671 6.378 6.635 437,014 +0.12(+1.77%)
Apr 12, 2012 6.475 6.591 6.422 6.520 532,483 +0.06(+0.96%)
Apr 11, 2012 6.387 6.569 6.351 6.458 1,403,189 +0.15(+2.39%)
Apr 10, 2012 6.413 6.502 6.280 6.307 761,145 -0.10(-1.52%)
Apr 09, 2012 6.254 6.511 6.156 6.404 523,075 +0.04(+0.56%)
Apr 05, 2012 6.502 6.546 6.351 6.369 221,147 -0.17(-2.58%)
Apr 04, 2012 6.608 6.635 6.502 6.537 376,613 -0.17(-2.51%)
Apr 03, 2012 6.883 6.954 6.644 6.706 454,376 -0.24(-3.45%)
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.