Select Medical Holdings Corp (NY: SEM )

35.36 +0.06 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 7.591 7.626 7.414 7.573 478,756 -0.05(-0.70%)
Apr 27, 2012 7.626 7.653 7.449 7.626 276,385 +0.02(+0.23%)
Apr 26, 2012 7.768 7.768 7.564 7.609 545,039 -0.19(-2.38%)
Apr 25, 2012 7.361 7.865 7.361 7.794 2,473,205 +0.86(+12.36%)
Apr 24, 2012 6.831 7.065 6.804 6.937 449,453 +0.11(+1.68%)
Apr 23, 2012 6.849 6.875 6.760 6.822 335,813 -0.16(-2.28%)
Apr 20, 2012 6.955 7.083 6.937 6.981 368,605 +0.08(+1.15%)
Apr 19, 2012 6.787 6.972 6.716 6.902 345,722 +0.15(+2.23%)
Apr 18, 2012 6.716 6.822 6.707 6.751 255,057 -0.02(-0.26%)
Apr 17, 2012 6.654 6.884 6.601 6.769 633,606 +0.18(+2.68%)
Apr 16, 2012 6.654 6.676 6.486 6.592 356,798 -0.02(-0.27%)
Apr 13, 2012 6.469 6.645 6.354 6.610 438,673 +0.11(+1.77%)
Apr 12, 2012 6.451 6.566 6.398 6.495 534,505 +0.06(+0.96%)
Apr 11, 2012 6.363 6.544 6.327 6.433 1,408,518 +0.15(+2.39%)
Apr 10, 2012 6.389 6.477 6.256 6.283 764,035 -0.10(-1.52%)
Apr 09, 2012 6.230 6.486 6.133 6.380 525,062 +0.04(+0.56%)
Apr 05, 2012 6.477 6.522 6.327 6.345 221,987 -0.17(-2.58%)
Apr 04, 2012 6.583 6.610 6.477 6.513 378,043 -0.17(-2.51%)
Apr 03, 2012 6.857 6.928 6.619 6.681 456,102 -0.24(-3.45%)
Apr 02, 2012 6.796 6.981 6.734 6.919 570,524 +0.12(+1.82%)
Mar 30, 2012 6.937 7.043 6.743 6.796 810,762 -0.35(-4.94%)
Mar 29, 2012 7.140 7.237 7.087 7.149 339,393 -0.05(-0.74%)
Mar 28, 2012 7.335 7.343 7.158 7.202 266,120 -0.12(-1.69%)
Mar 27, 2012 7.396 7.458 7.299 7.326 360,951 -0.04(-0.48%)
Mar 26, 2012 7.299 7.467 7.255 7.361 322,793 +0.11(+1.46%)
Mar 23, 2012 7.096 7.335 7.096 7.255 357,384 +0.18(+2.50%)
Mar 22, 2012 7.008 7.127 6.928 7.078 1,349,231 +0.04(+0.50%)
Mar 21, 2012 7.184 7.184 7.025 7.043 415,408 -0.11(-1.60%)
Mar 20, 2012 7.370 7.379 7.149 7.158 253,682 -0.24(-3.23%)
Mar 19, 2012 7.308 7.449 7.246 7.396 245,826 +0.09(+1.21%)
Mar 16, 2012 7.396 7.432 7.255 7.308 533,226 -0.08(-1.08%)
Mar 15, 2012 7.449 7.476 7.317 7.388 229,576 +0.00(+0.00%)
Mar 14, 2012 7.564 7.580 7.379 7.388 309,616 -0.18(-2.34%)
Mar 13, 2012 7.679 7.706 7.494 7.564 232,644 -0.07(-0.93%)
Mar 12, 2012 7.750 7.750 7.511 7.635 281,521 -0.13(-1.71%)
Mar 09, 2012 7.485 7.845 7.472 7.768 399,799 +0.27(+3.66%)
Mar 08, 2012 7.237 7.520 7.202 7.494 275,405 +0.29(+4.05%)
Mar 07, 2012 7.229 7.282 7.140 7.202 331,134 +0.04(+0.49%)
Mar 06, 2012 7.273 7.308 7.158 7.167 240,877 -0.21(-2.87%)
Mar 05, 2012 7.326 7.396 7.229 7.379 131,261 +0.04(+0.48%)
Mar 02, 2012 7.423 7.458 7.317 7.343 350,322 -0.08(-1.07%)
Mar 01, 2012 7.458 7.525 7.326 7.423 279,056 -0.02(-0.24%)
Feb 29, 2012 7.494 7.617 7.388 7.441 475,214 -0.01(-0.12%)
Feb 28, 2012 7.432 7.547 7.396 7.449 330,253 +0.03(+0.36%)
Feb 27, 2012 7.396 7.485 7.213 7.423 328,894 +0.01(+0.12%)
Feb 24, 2012 7.343 7.838 7.343 7.414 661,170 +0.21(+2.94%)
Feb 23, 2012 7.043 7.237 6.999 7.202 313,022 +0.16(+2.26%)
Feb 22, 2012 6.910 7.114 6.893 7.043 270,604 +0.13(+1.92%)
Feb 21, 2012 6.955 7.043 6.840 6.910 256,633 -0.06(-0.89%)
Feb 17, 2012 7.069 7.069 6.840 6.972 268,773 -0.10(-1.37%)
Feb 16, 2012 6.813 7.078 6.583 7.069 487,001 +0.04(+0.50%)
Feb 15, 2012 7.379 7.388 7.008 7.034 450,665 -0.33(-4.44%)
Feb 14, 2012 7.423 7.423 7.308 7.361 202,965 -0.08(-1.07%)
Feb 13, 2012 7.511 7.538 7.317 7.441 223,205 +0.02(+0.24%)
Feb 10, 2012 7.405 7.494 7.326 7.423 150,052 -0.07(-0.94%)
Feb 09, 2012 7.573 7.573 7.449 7.494 163,655 -0.05(-0.70%)
Feb 08, 2012 7.538 7.600 7.414 7.547 187,556 +0.05(+0.71%)
Feb 07, 2012 7.511 7.582 7.414 7.494 188,931 -0.04(-0.47%)
Feb 06, 2012 7.600 7.600 7.423 7.529 196,905 -0.07(-0.93%)
Feb 03, 2012 7.591 7.675 7.458 7.600 294,833 +0.13(+1.78%)
Feb 02, 2012 7.423 7.467 7.317 7.467 272,314 +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.