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
)
33.95
-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:
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 (%)
Dec 31, 2013
10.64
10.55
10.55
10.55
1,011,427
-0.07(-0.68%)
Dec 30, 2013
10.63
10.80
10.48
10.62
1,125,592
+0.01(+0.09%)
Dec 27, 2013
10.41
10.65
10.35
10.61
835,998
+0.25(+2.46%)
Dec 26, 2013
10.16
10.38
10.13
10.36
950,706
+0.25(+2.52%)
Dec 24, 2013
9.921
10.17
9.921
10.10
561,231
+0.00(+0.00%)
Dec 23, 2013
9.966
10.22
9.880
10.10
2,065,081
+0.10(+1.00%)
Dec 20, 2013
9.549
10.00
9.512
10.00
3,535,942
+0.52(+5.46%)
Dec 19, 2013
9.412
9.494
9.276
9.485
1,703,132
+0.06(+0.67%)
Dec 18, 2013
9.122
9.458
9.067
9.421
1,974,352
+0.35(+3.80%)
Dec 17, 2013
9.103
9.140
8.949
9.076
1,116,759
-0.03(-0.30%)
Dec 16, 2013
8.903
9.112
8.831
9.103
1,195,718
+0.26(+2.98%)
Dec 13, 2013
8.913
9.049
8.744
8.840
1,109,835
-0.07(-0.82%)
Dec 12, 2013
9.467
9.485
8.867
8.913
2,175,220
-0.59(-6.21%)
Dec 11, 2013
8.122
9.567
8.077
9.503
7,329,748
+1.45(+18.06%)
Dec 10, 2013
7.868
8.059
7.804
8.049
1,069,686
+0.20(+2.55%)
Dec 09, 2013
7.850
7.895
7.731
7.850
697,769
+0.03(+0.35%)
Dec 06, 2013
7.777
7.877
7.752
7.822
1,053,205
+0.09(+1.18%)
Dec 05, 2013
7.777
7.795
7.659
7.731
1,867,007
-0.06(-0.82%)
Dec 04, 2013
7.731
7.936
7.724
7.795
1,368,119
+0.05(+0.70%)
Dec 03, 2013
7.722
7.831
7.677
7.741
2,745,518
+0.02(+0.24%)
Dec 02, 2013
7.886
7.904
7.677
7.722
1,176,817
-0.15(-1.85%)
Nov 29, 2013
7.813
7.940
7.813
7.868
391,792
+0.08(+1.05%)
Nov 27, 2013
7.813
7.859
7.731
7.786
936,374
-0.04(-0.46%)
Nov 26, 2013
7.659
7.913
7.659
7.822
1,862,765
+0.01(+0.12%)
Nov 25, 2013
7.777
7.868
7.722
7.813
753,671
+0.02(+0.23%)
Nov 22, 2013
7.795
7.813
7.686
7.795
691,008
+0.01(+0.12%)
Nov 21, 2013
7.759
7.841
7.722
7.786
530,073
+0.03(+0.35%)
Nov 20, 2013
7.759
7.813
7.722
7.759
350,662
+0.02(+0.23%)
Nov 19, 2013
7.822
7.822
7.677
7.741
346,742
-0.07(-0.93%)
Nov 18, 2013
7.813
7.913
7.768
7.813
590,936
+0.00(+0.00%)
Nov 15, 2013
7.777
7.831
7.695
7.813
535,714
+0.02(+0.23%)
Nov 14, 2013
7.804
7.886
7.677
7.795
789,272
+0.15(+2.02%)
Nov 12, 2013
7.695
7.704
7.577
7.641
688,826
+0.00(+0.00%)
Nov 11, 2013
7.632
7.668
7.604
7.641
463,108
+0.02(+0.24%)
Nov 08, 2013
7.513
7.659
7.504
7.622
649,200
+0.10(+1.33%)
Nov 07, 2013
7.550
7.613
7.504
7.523
1,113,958
+0.01(+0.12%)
Nov 06, 2013
7.567
7.581
7.442
7.513
840,374
-0.04(-0.59%)
Nov 05, 2013
7.801
7.810
7.549
7.558
676,326
-0.25(-3.22%)
Nov 04, 2013
7.720
7.846
7.585
7.810
639,863
+0.09(+1.16%)
Nov 01, 2013
7.226
7.760
7.181
7.720
1,264,148
+0.11(+1.42%)
Oct 31, 2013
7.630
7.756
7.576
7.612
427,276
-0.02(-0.24%)
Oct 30, 2013
7.819
7.864
7.567
7.630
826,461
-0.19(-2.41%)
Oct 29, 2013
7.926
7.944
7.729
7.819
303,908
-0.08(-1.02%)
Oct 28, 2013
7.881
7.926
7.828
7.899
309,926
+0.04(+0.57%)
Oct 25, 2013
7.926
7.926
7.774
7.855
312,215
-0.04(-0.57%)
Oct 24, 2013
8.025
8.025
7.846
7.899
409,538
-0.10(-1.23%)
Oct 23, 2013
8.016
8.097
7.917
7.998
366,503
-0.04(-0.45%)
Oct 22, 2013
8.097
8.151
8.007
8.034
488,293
-0.01(-0.11%)
Oct 21, 2013
8.088
8.146
8.007
8.043
351,253
+0.00(+0.00%)
Oct 18, 2013
8.079
8.115
8.034
8.043
861,310
-0.01(-0.11%)
Oct 17, 2013
7.819
8.052
7.819
8.052
857,230
+0.22(+2.87%)
Oct 16, 2013
7.935
7.940
7.738
7.828
523,012
-0.09(-1.13%)
Oct 15, 2013
7.953
7.989
7.890
7.917
561,339
-0.02(-0.23%)
Oct 14, 2013
7.908
7.989
7.850
7.935
747,254
+0.01(+0.11%)
Oct 11, 2013
7.792
7.949
7.765
7.926
542,722
+0.13(+1.73%)
Oct 10, 2013
7.729
7.819
7.657
7.792
602,250
+0.13(+1.76%)
Oct 09, 2013
7.558
7.684
7.487
7.657
876,374
+0.10(+1.31%)
Oct 08, 2013
7.424
7.567
7.370
7.558
772,391
+0.15(+2.06%)
Oct 07, 2013
7.343
7.415
7.316
7.406
227,407
+0.02(+0.24%)
Oct 04, 2013
7.352
7.442
7.352
7.388
286,204
+0.02(+0.24%)
Oct 03, 2013
7.379
7.406
7.271
7.370
326,366
+0.00(+0.00%)
Oct 02, 2013
7.361
7.388
7.298
7.370
359,612
-0.01(-0.12%)
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
.