Select Medical Holdings Corp (NY: SEM )

35.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 7.593 7.629 7.416 7.576 478,605 -0.05(-0.70%)
Apr 27, 2012 7.629 7.655 7.452 7.629 276,298 +0.02(+0.23%)
Apr 26, 2012 7.770 7.770 7.567 7.611 544,868 -0.19(-2.38%)
Apr 25, 2012 7.363 7.867 7.363 7.797 2,472,427 +0.86(+12.36%)
Apr 24, 2012 6.833 7.067 6.807 6.939 449,312 +0.11(+1.68%)
Apr 23, 2012 6.851 6.877 6.762 6.824 335,707 -0.16(-2.28%)
Apr 20, 2012 6.957 7.085 6.939 6.983 368,489 +0.08(+1.15%)
Apr 19, 2012 6.789 6.974 6.718 6.904 345,613 +0.15(+2.23%)
Apr 18, 2012 6.718 6.824 6.709 6.753 254,976 -0.02(-0.26%)
Apr 17, 2012 6.656 6.886 6.603 6.771 633,407 +0.18(+2.68%)
Apr 16, 2012 6.656 6.678 6.488 6.594 356,686 -0.02(-0.27%)
Apr 13, 2012 6.471 6.647 6.356 6.612 438,535 +0.11(+1.77%)
Apr 12, 2012 6.453 6.568 6.400 6.497 534,337 +0.06(+0.96%)
Apr 11, 2012 6.365 6.546 6.329 6.435 1,408,074 +0.15(+2.39%)
Apr 10, 2012 6.391 6.479 6.258 6.285 763,795 -0.10(-1.52%)
Apr 09, 2012 6.232 6.488 6.135 6.382 524,896 +0.04(+0.56%)
Apr 05, 2012 6.479 6.524 6.329 6.347 221,917 -0.17(-2.58%)
Apr 04, 2012 6.586 6.612 6.479 6.515 377,924 -0.17(-2.51%)
Apr 03, 2012 6.860 6.930 6.621 6.683 455,958 -0.24(-3.45%)
Apr 02, 2012 6.798 6.983 6.736 6.921 570,344 +0.12(+1.82%)
Mar 30, 2012 6.939 7.045 6.745 6.798 810,507 -0.35(-4.94%)
Mar 29, 2012 7.142 7.240 7.089 7.151 339,287 -0.05(-0.74%)
Mar 28, 2012 7.337 7.346 7.160 7.204 266,036 -0.12(-1.69%)
Mar 27, 2012 7.399 7.461 7.302 7.328 360,837 -0.04(-0.48%)
Mar 26, 2012 7.302 7.469 7.257 7.363 322,691 +0.11(+1.46%)
Mar 23, 2012 7.098 7.337 7.098 7.257 357,272 +0.18(+2.50%)
Mar 22, 2012 7.010 7.129 6.930 7.081 1,348,806 +0.04(+0.50%)
Mar 21, 2012 7.187 7.187 7.027 7.045 415,277 -0.11(-1.60%)
Mar 20, 2012 7.372 7.381 7.151 7.160 253,602 -0.24(-3.23%)
Mar 19, 2012 7.310 7.452 7.248 7.399 245,749 +0.09(+1.21%)
Mar 16, 2012 7.399 7.434 7.257 7.310 533,059 -0.08(-1.08%)
Mar 15, 2012 7.452 7.478 7.319 7.390 229,504 +0.00(+0.00%)
Mar 14, 2012 7.567 7.583 7.381 7.390 309,518 -0.18(-2.34%)
Mar 13, 2012 7.682 7.708 7.496 7.567 232,571 -0.07(-0.93%)
Mar 12, 2012 7.752 7.752 7.514 7.637 281,432 -0.13(-1.71%)
Mar 09, 2012 7.487 7.848 7.474 7.770 399,673 +0.27(+3.66%)
Mar 08, 2012 7.240 7.523 7.204 7.496 275,318 +0.29(+4.05%)
Mar 07, 2012 7.231 7.284 7.142 7.204 331,030 +0.04(+0.49%)
Mar 06, 2012 7.275 7.310 7.160 7.169 240,802 -0.21(-2.87%)
Mar 05, 2012 7.328 7.399 7.231 7.381 131,220 +0.04(+0.48%)
Mar 02, 2012 7.425 7.461 7.319 7.346 350,211 -0.08(-1.07%)
Mar 01, 2012 7.461 7.527 7.328 7.425 278,968 -0.02(-0.24%)
Feb 29, 2012 7.496 7.620 7.390 7.443 475,064 -0.01(-0.12%)
Feb 28, 2012 7.434 7.549 7.399 7.452 330,149 +0.03(+0.36%)
Feb 27, 2012 7.399 7.487 7.215 7.425 328,791 +0.01(+0.12%)
Feb 24, 2012 7.346 7.841 7.346 7.416 660,962 +0.21(+2.94%)
Feb 23, 2012 7.045 7.240 7.001 7.204 312,924 +0.16(+2.26%)
Feb 22, 2012 6.913 7.116 6.895 7.045 270,519 +0.13(+1.92%)
Feb 21, 2012 6.957 7.045 6.842 6.913 256,552 -0.06(-0.89%)
Feb 17, 2012 7.072 7.072 6.842 6.974 268,689 -0.10(-1.38%)
Feb 16, 2012 6.815 7.081 6.586 7.072 486,847 +0.04(+0.50%)
Feb 15, 2012 7.381 7.390 7.010 7.036 450,523 -0.33(-4.44%)
Feb 14, 2012 7.425 7.425 7.310 7.363 202,901 -0.08(-1.07%)
Feb 13, 2012 7.514 7.540 7.319 7.443 223,135 +0.02(+0.24%)
Feb 10, 2012 7.408 7.496 7.328 7.425 150,005 -0.07(-0.94%)
Feb 09, 2012 7.576 7.576 7.452 7.496 163,604 -0.05(-0.70%)
Feb 08, 2012 7.540 7.602 7.416 7.549 187,497 +0.05(+0.71%)
Feb 07, 2012 7.514 7.584 7.416 7.496 188,872 -0.04(-0.47%)
Feb 06, 2012 7.602 7.602 7.425 7.531 196,843 -0.07(-0.93%)
Feb 03, 2012 7.593 7.677 7.461 7.602 294,741 +0.13(+1.78%)
Feb 02, 2012 7.425 7.469 7.319 7.469 272,228 +0.08(+1.08%)
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.