Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Select Medical Holdings Corp
(NY:
SEM
)
33.59
+0.36 (+1.08%)
Official Closing Price
Updated: 4:10 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2014
9.897
10.01
9.842
9.851
901,335
-0.17(-1.73%)
Jan 30, 2014
10.01
10.07
9.933
10.02
657,403
+0.04(+0.37%)
Jan 29, 2014
9.815
10.07
9.760
9.988
719,285
+0.05(+0.46%)
Jan 28, 2014
9.952
9.979
9.751
9.942
994,679
-0.04(-0.37%)
Jan 27, 2014
10.15
10.15
9.942
9.979
801,632
-0.15(-1.44%)
Jan 24, 2014
10.06
10.15
10.04
10.12
767,714
+0.01(+0.09%)
Jan 23, 2014
10.14
10.16
10.01
10.12
858,355
-0.05(-0.54%)
Jan 22, 2014
10.18
10.25
10.10
10.17
430,873
+0.00(+0.00%)
Jan 21, 2014
10.51
10.52
10.05
10.17
922,586
-0.26(-2.53%)
Jan 17, 2014
10.43
10.44
10.44
10.44
628,625
-0.04(-0.35%)
Jan 16, 2014
10.44
10.54
10.32
10.47
1,246,428
+0.09(+0.88%)
Jan 15, 2014
10.32
10.54
10.27
10.38
1,832,490
+0.06(+0.62%)
Jan 14, 2014
10.19
10.35
10.10
10.32
1,783,840
+0.20(+1.98%)
Jan 13, 2014
10.08
10.15
9.906
10.12
2,169,802
+0.48(+5.02%)
Jan 10, 2014
10.12
10.12
9.377
9.632
3,363,589
-0.77(-7.37%)
Jan 09, 2014
10.29
10.43
10.23
10.40
1,828,769
+0.13(+1.24%)
Jan 08, 2014
10.12
10.36
10.04
10.27
2,128,614
+0.16(+1.53%)
Jan 07, 2014
10.01
10.14
10.01
10.12
1,105,708
+0.11(+1.09%)
Jan 06, 2014
10.22
10.22
9.895
10.01
964,186
-0.15(-1.44%)
Jan 03, 2014
10.24
10.35
10.12
10.15
960,187
-0.10(-0.98%)
Jan 02, 2014
10.61
10.61
10.23
10.25
1,173,985
-0.34(-3.19%)
Dec 31, 2013
10.68
10.59
10.59
10.59
1,007,400
-0.07(-0.68%)
Dec 30, 2013
10.67
10.85
10.53
10.66
1,121,111
+0.01(+0.09%)
Dec 27, 2013
10.45
10.69
10.39
10.65
832,669
+0.26(+2.46%)
Dec 26, 2013
10.20
10.42
10.17
10.40
946,921
+0.26(+2.52%)
Dec 24, 2013
9.961
10.21
9.961
10.14
558,997
+0.00(+0.00%)
Dec 23, 2013
10.01
10.26
9.920
10.14
2,056,859
+0.10(+1.00%)
Dec 20, 2013
9.587
10.04
9.550
10.04
3,521,863
+0.52(+5.46%)
Dec 19, 2013
9.450
9.532
9.313
9.523
1,696,351
+0.06(+0.68%)
Dec 18, 2013
9.158
9.495
9.103
9.459
1,966,491
+0.35(+3.80%)
Dec 17, 2013
9.140
9.176
8.985
9.112
1,112,313
-0.03(-0.30%)
Dec 16, 2013
8.939
9.149
8.866
9.140
1,190,957
+0.26(+2.98%)
Dec 13, 2013
8.948
9.085
8.779
8.875
1,105,416
-0.07(-0.82%)
Dec 12, 2013
9.505
9.523
8.903
8.948
2,166,559
-0.59(-6.21%)
Dec 11, 2013
8.155
9.605
8.109
9.541
7,300,565
+1.46(+18.06%)
Dec 10, 2013
7.899
8.091
7.835
8.082
1,065,427
+0.20(+2.55%)
Dec 09, 2013
7.881
7.927
7.762
7.881
694,991
+0.03(+0.35%)
Dec 06, 2013
7.808
7.908
7.783
7.854
1,049,012
+0.09(+1.18%)
Dec 05, 2013
7.808
7.826
7.689
7.762
1,859,573
-0.06(-0.82%)
Dec 04, 2013
7.762
7.968
7.755
7.826
1,362,672
+0.05(+0.70%)
Dec 03, 2013
7.753
7.863
7.708
7.772
2,734,587
+0.02(+0.24%)
Dec 02, 2013
7.917
7.936
7.708
7.753
1,172,131
-0.15(-1.85%)
Nov 29, 2013
7.844
7.972
7.844
7.899
390,232
+0.08(+1.05%)
Nov 27, 2013
7.844
7.890
7.762
7.817
932,646
-0.04(-0.46%)
Nov 26, 2013
7.689
7.945
7.689
7.854
1,855,348
+0.01(+0.12%)
Nov 25, 2013
7.808
7.899
7.753
7.844
750,670
+0.02(+0.23%)
Nov 22, 2013
7.826
7.844
7.717
7.826
688,256
+0.01(+0.12%)
Nov 21, 2013
7.790
7.872
7.753
7.817
527,962
+0.03(+0.35%)
Nov 20, 2013
7.790
7.844
7.753
7.790
349,266
+0.02(+0.23%)
Nov 19, 2013
7.854
7.854
7.708
7.772
345,362
-0.07(-0.93%)
Nov 18, 2013
7.844
7.945
7.799
7.844
588,583
+0.00(+0.00%)
Nov 15, 2013
7.808
7.863
7.726
7.844
533,581
+0.02(+0.23%)
Nov 14, 2013
7.835
7.917
7.708
7.826
786,129
+0.16(+2.02%)
Nov 12, 2013
7.726
7.735
7.607
7.671
686,083
+0.00(+0.00%)
Nov 11, 2013
7.662
7.699
7.635
7.671
461,264
+0.02(+0.24%)
Nov 08, 2013
7.543
7.689
7.534
7.653
646,615
+0.10(+1.33%)
Nov 07, 2013
7.580
7.644
7.534
7.553
1,109,523
+0.01(+0.12%)
Nov 06, 2013
7.598
7.611
7.471
7.543
837,028
-0.05(-0.59%)
Nov 05, 2013
7.832
7.841
7.580
7.589
673,633
-0.25(-3.22%)
Nov 04, 2013
7.751
7.877
7.616
7.841
637,316
+0.09(+1.16%)
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
.