Select Medical Holdings Corp (NY: SEM )

33.59 +0.36 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 7.078 7.229 6.944 6.989 151,753 -0.15(-2.12%)
Jul 28, 2011 7.167 7.336 7.122 7.140 112,696 -0.03(-0.37%)
Jul 27, 2011 7.327 7.345 7.140 7.167 166,622 -0.20(-2.78%)
Jul 26, 2011 7.479 7.487 7.354 7.372 139,796 -0.14(-1.90%)
Jul 25, 2011 7.550 7.718 7.496 7.514 197,422 -0.12(-1.63%)
Jul 22, 2011 7.648 7.666 7.639 7.639 69,152 -0.02(-0.23%)
Jul 21, 2011 7.603 7.701 7.568 7.657 223,489 +0.11(+1.42%)
Jul 20, 2011 7.763 7.781 7.541 7.550 226,973 -0.20(-2.64%)
Jul 19, 2011 7.621 7.755 7.585 7.755 126,082 +0.20(+2.71%)
Jul 18, 2011 7.683 7.763 7.523 7.550 134,378 -0.14(-1.85%)
Jul 15, 2011 7.737 7.804 7.674 7.692 223,179 -0.04(-0.46%)
Jul 14, 2011 7.844 7.915 7.692 7.728 202,515 -0.07(-0.91%)
Jul 13, 2011 7.879 8.004 7.781 7.799 170,692 -0.04(-0.57%)
Jul 12, 2011 7.826 7.968 7.701 7.844 190,409 -0.01(-0.11%)
Jul 11, 2011 7.852 7.950 7.812 7.852 144,676 -0.09(-1.12%)
Jul 08, 2011 8.004 8.084 7.870 7.942 167,566 -0.18(-2.19%)
Jul 07, 2011 8.146 8.253 8.093 8.120 264,869 +0.04(+0.44%)
Jul 06, 2011 7.924 8.173 7.879 8.084 291,813 +0.16(+2.02%)
Jul 05, 2011 7.959 7.959 7.728 7.924 247,451 -0.06(-0.78%)
Jul 01, 2011 7.879 8.013 7.772 7.986 161,728 +0.09(+1.13%)
Jun 30, 2011 8.048 8.057 7.852 7.897 293,702 -0.15(-1.88%)
Jun 29, 2011 8.128 8.209 8.013 8.048 334,927 -0.04(-0.55%)
Jun 28, 2011 8.137 8.315 8.075 8.093 320,556 -0.03(-0.33%)
Jun 27, 2011 7.986 8.137 7.906 8.120 188,186 +0.14(+1.79%)
Jun 24, 2011 8.218 8.235 7.817 7.977 1,474,930 -0.23(-2.82%)
Jun 23, 2011 8.289 8.289 7.852 8.209 372,995 -0.18(-2.12%)
Jun 22, 2011 8.378 8.547 8.324 8.387 148,963 -0.03(-0.32%)
Jun 21, 2011 8.583 8.600 8.387 8.413 241,836 -0.08(-0.94%)
Jun 20, 2011 8.476 8.529 8.458 8.494 181,151 +0.20(+2.36%)
Jun 17, 2011 8.271 8.360 8.146 8.298 490,146 +0.06(+0.76%)
Jun 16, 2011 8.013 8.315 8.013 8.235 169,631 +0.22(+2.78%)
Jun 15, 2011 8.084 8.155 8.013 8.013 204,082 -0.15(-1.85%)
Jun 14, 2011 8.102 8.218 8.048 8.164 143,879 +0.14(+1.78%)
Jun 13, 2011 8.075 8.146 8.004 8.022 269,667 -0.04(-0.55%)
Jun 10, 2011 8.155 8.226 8.013 8.066 227,665 -0.13(-1.63%)
Jun 09, 2011 8.120 8.271 8.111 8.200 254,167 +0.10(+1.21%)
Jun 08, 2011 7.950 8.226 7.906 8.102 432,781 +0.14(+1.79%)
Jun 07, 2011 8.102 8.102 7.827 7.959 394,589 -0.04(-0.56%)
Jun 06, 2011 7.924 8.048 7.924 8.004 318,378 -0.03(-0.33%)
Jun 03, 2011 8.084 8.182 8.013 8.031 204,122 -0.06(-0.77%)
May 24, 2011 8.137 8.182 8.066 8.093 196,387 -0.04(-0.44%)
May 23, 2011 8.182 8.182 8.013 8.128 175,538 -0.15(-1.83%)
May 20, 2011 8.226 8.440 8.200 8.280 411,357 +0.03(+0.32%)
May 19, 2011 8.235 8.271 8.120 8.253 321,978 +0.05(+0.65%)
May 18, 2011 8.120 8.209 8.093 8.200 398,337 +0.11(+1.32%)
May 17, 2011 7.870 8.146 7.870 8.093 292,641 +0.16(+2.02%)
May 16, 2011 7.950 8.057 7.888 7.933 158,553 -0.08(-1.00%)
May 13, 2011 8.066 8.075 7.986 8.013 236,013 -0.04(-0.44%)
May 12, 2011 7.817 8.102 7.772 8.048 347,940 +0.21(+2.73%)
May 11, 2011 7.826 7.888 7.755 7.835 449,452 -0.01(-0.11%)
May 10, 2011 7.763 7.924 7.692 7.844 491,270 +0.14(+1.85%)
May 09, 2011 7.737 7.888 7.505 7.701 1,363,892 -0.01(-0.12%)
May 06, 2011 8.039 8.216 7.683 7.710 274,583 -0.01(-0.12%)
May 05, 2011 7.594 7.808 7.443 7.719 451,094 +0.06(+0.81%)
May 04, 2011 7.799 7.808 7.657 7.657 159,767 -0.16(-2.05%)
May 03, 2011 7.826 7.861 7.770 7.817 152,661 -0.05(-0.68%)
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.