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

Select Medical Holdings Corp (NY: SEM )

35.42 +0.36 (+1.03%)
Streaming Delayed Price Updated: 2:02 PM EDT, Sep 24, 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 (%)
May 24, 2011 8.079 8.124 8.009 8.035 197,796 -0.04(-0.44%)
May 23, 2011 8.124 8.124 7.956 8.071 176,798 -0.15(-1.83%)
May 20, 2011 8.168 8.380 8.141 8.221 414,309 +0.03(+0.32%)
May 19, 2011 8.177 8.212 8.062 8.194 324,288 +0.05(+0.65%)
May 18, 2011 8.062 8.150 8.035 8.141 401,195 +0.11(+1.32%)
May 17, 2011 7.814 8.088 7.814 8.035 294,741 +0.16(+2.02%)
May 16, 2011 7.894 8.000 7.832 7.876 159,691 -0.08(-1.00%)
May 13, 2011 8.009 8.018 7.929 7.956 237,707 -0.04(-0.44%)
May 12, 2011 7.761 8.044 7.717 7.991 350,436 +0.21(+2.73%)
May 11, 2011 7.770 7.832 7.699 7.779 452,677 -0.01(-0.11%)
May 10, 2011 7.708 7.867 7.637 7.788 494,796 +0.14(+1.85%)
May 09, 2011 7.682 7.832 7.452 7.646 1,373,679 -0.01(-0.12%)
May 06, 2011 7.982 8.157 7.629 7.655 276,553 -0.01(-0.12%)
May 05, 2011 7.540 7.752 7.390 7.664 454,331 +0.06(+0.81%)
May 04, 2011 7.744 7.752 7.602 7.602 160,914 -0.16(-2.05%)
May 03, 2011 7.770 7.805 7.714 7.761 153,756 -0.05(-0.68%)
May 02, 2011 7.832 7.841 7.805 7.814 257,403 -0.07(-0.90%)
Apr 29, 2011 7.797 7.956 7.487 7.885 712,559 -0.11(-1.44%)
Apr 28, 2011 8.018 8.018 7.885 8.000 257,030 +0.01(+0.11%)
Apr 27, 2011 8.097 8.362 7.797 7.991 1,728,638 +0.54(+7.24%)
Apr 26, 2011 7.248 7.523 7.248 7.452 366,917 +0.19(+2.68%)
Apr 25, 2011 7.254 7.257 7.231 7.257 148,226 +0.04(+0.49%)
Apr 21, 2011 7.222 7.266 7.098 7.222 263,024 +0.07(+0.99%)
Apr 20, 2011 7.107 7.244 7.063 7.151 357,741 +0.18(+2.53%)
Apr 19, 2011 7.027 7.098 6.957 6.974 152,452 -0.05(-0.75%)
Apr 18, 2011 7.045 7.089 7.001 7.027 158,962 -0.11(-1.61%)
Apr 15, 2011 7.160 7.187 7.054 7.142 424,787 -0.05(-0.74%)
Apr 14, 2011 7.072 7.204 7.072 7.195 269,151 +0.05(+0.74%)
Apr 13, 2011 7.213 7.346 7.081 7.142 184,901 -0.04(-0.49%)
Apr 12, 2011 7.107 7.231 7.089 7.178 231,940 +0.06(+0.87%)
Apr 11, 2011 7.116 7.160 7.054 7.116 171,343 -0.01(-0.12%)
Apr 08, 2011 7.098 7.248 7.010 7.125 286,237 +0.08(+1.13%)
Apr 07, 2011 7.213 7.213 7.019 7.045 176,230 -0.14(-1.97%)
Apr 06, 2011 7.187 7.240 7.107 7.187 111,595 -0.03(-0.37%)
Apr 05, 2011 7.195 7.248 7.160 7.213 100,444 -0.01(-0.12%)
Apr 04, 2011 7.240 7.266 7.169 7.222 87,966 +0.02(+0.25%)
Apr 01, 2011 7.222 7.266 7.125 7.204 575,257 +0.08(+1.12%)
Mar 31, 2011 7.027 7.134 7.005 7.125 163,022 +0.11(+1.51%)
Mar 30, 2011 7.019 7.019 7.019 7.019 136,854 +0.01(+0.13%)
Mar 29, 2011 7.019 7.027 6.948 7.010 112,234 +0.03(+0.38%)
Mar 28, 2011 6.948 7.019 6.895 6.983 70,198 +0.04(+0.51%)
Mar 25, 2011 6.877 7.001 6.771 6.948 247,059 +0.11(+1.68%)
Mar 24, 2011 6.913 6.957 6.824 6.833 109,344 -0.04(-0.51%)
Mar 23, 2011 6.904 6.930 6.833 6.868 116,373 -0.06(-0.89%)
Mar 22, 2011 6.939 6.992 6.895 6.930 124,317 +0.03(+0.38%)
Mar 21, 2011 6.930 6.930 6.860 6.904 147,043 +0.10(+1.43%)
Mar 18, 2011 6.718 6.824 6.683 6.807 415,520 +0.12(+1.85%)
Mar 17, 2011 6.709 6.718 6.630 6.683 199,149 +0.10(+1.48%)
Mar 16, 2011 6.568 6.674 6.541 6.586 186,655 -0.02(-0.27%)
Mar 15, 2011 6.550 6.639 6.548 6.603 162,796 +0.01(+0.13%)
Mar 14, 2011 6.550 6.630 6.550 6.594 135,477 -0.04(-0.53%)
Mar 11, 2011 6.532 6.656 6.532 6.630 193,663 +0.05(+0.81%)
Mar 10, 2011 6.824 6.833 6.506 6.577 393,007 -0.34(-4.86%)
Mar 09, 2011 6.833 6.939 6.753 6.913 303,736 +0.10(+1.43%)
Mar 08, 2011 6.586 6.851 6.586 6.815 233,035 +0.23(+3.49%)
Mar 07, 2011 6.771 6.771 6.488 6.586 182,386 -0.15(-2.23%)
Mar 04, 2011 6.586 6.815 6.515 6.736 271,244 -0.04(-0.52%)
Mar 03, 2011 6.851 6.895 6.745 6.771 246,567 +0.01(+0.13%)
Mar 02, 2011 6.833 6.860 6.718 6.762 226,855 -0.10(-1.42%)
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.