Select Medical Holdings Corp (NY: SEM )

30.28 +0.83 (+2.82%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 7.855 8.015 7.543 7.944 707,260 -0.12(-1.44%)
Apr 28, 2011 8.078 8.078 7.944 8.060 255,118 +0.01(+0.11%)
Apr 27, 2011 8.158 8.425 7.855 8.051 1,715,782 +0.54(+7.24%)
Apr 26, 2011 7.303 7.579 7.303 7.508 364,188 +0.20(+2.68%)
Apr 25, 2011 7.309 7.312 7.285 7.312 147,124 +0.04(+0.49%)
Apr 21, 2011 7.276 7.321 7.151 7.276 261,068 +0.07(+0.99%)
Apr 20, 2011 7.160 7.298 7.116 7.205 355,080 +0.18(+2.53%)
Apr 19, 2011 7.080 7.151 7.009 7.027 151,318 -0.05(-0.75%)
Apr 18, 2011 7.098 7.143 7.053 7.080 157,780 -0.12(-1.61%)
Apr 15, 2011 7.214 7.240 7.107 7.196 421,628 -0.05(-0.74%)
Apr 14, 2011 7.125 7.258 7.125 7.249 267,150 +0.05(+0.74%)
Apr 13, 2011 7.267 7.401 7.134 7.196 183,526 -0.04(-0.49%)
Apr 12, 2011 7.160 7.285 7.143 7.232 230,215 +0.06(+0.87%)
Apr 11, 2011 7.169 7.214 7.107 7.169 170,068 -0.01(-0.12%)
Apr 08, 2011 7.151 7.303 7.063 7.178 284,108 +0.08(+1.13%)
Apr 07, 2011 7.267 7.267 7.071 7.098 174,919 -0.14(-1.97%)
Apr 06, 2011 7.240 7.294 7.160 7.240 110,765 -0.03(-0.37%)
Apr 05, 2011 7.249 7.303 7.214 7.267 99,697 -0.01(-0.12%)
Apr 04, 2011 7.294 7.321 7.223 7.276 87,312 +0.02(+0.25%)
Apr 01, 2011 7.276 7.321 7.178 7.258 570,979 +0.08(+1.12%)
Mar 31, 2011 7.080 7.187 7.057 7.178 161,810 +0.11(+1.51%)
Mar 30, 2011 7.071 7.071 7.071 7.071 135,836 +0.01(+0.13%)
Mar 29, 2011 7.071 7.080 7.000 7.062 111,399 +0.03(+0.38%)
Mar 28, 2011 7.000 7.071 6.947 7.036 69,676 +0.04(+0.51%)
Mar 25, 2011 6.929 7.053 6.822 7.000 245,221 +0.12(+1.68%)
Mar 24, 2011 6.964 7.009 6.875 6.884 108,530 -0.04(-0.51%)
Mar 23, 2011 6.955 6.982 6.884 6.920 115,508 -0.06(-0.89%)
Mar 22, 2011 6.991 7.045 6.947 6.982 123,392 +0.03(+0.38%)
Mar 21, 2011 6.982 6.982 6.911 6.955 145,950 +0.10(+1.43%)
Mar 18, 2011 6.768 6.875 6.733 6.858 412,429 +0.12(+1.85%)
Mar 17, 2011 6.760 6.768 6.679 6.733 197,668 +0.10(+1.48%)
Mar 16, 2011 6.617 6.724 6.590 6.635 185,266 -0.02(-0.27%)
Mar 15, 2011 6.599 6.688 6.597 6.653 161,585 +0.01(+0.13%)
Mar 14, 2011 6.599 6.679 6.599 6.644 134,469 -0.04(-0.53%)
Mar 11, 2011 6.581 6.706 6.581 6.679 192,222 +0.05(+0.81%)
Mar 10, 2011 6.875 6.884 6.555 6.626 390,084 -0.34(-4.86%)
Mar 09, 2011 6.884 6.991 6.804 6.964 301,478 +0.10(+1.43%)
Mar 08, 2011 6.635 6.902 6.635 6.866 231,302 +0.23(+3.49%)
Mar 07, 2011 6.822 6.822 6.537 6.635 181,030 -0.15(-2.23%)
Mar 04, 2011 6.635 6.866 6.564 6.786 269,227 -0.04(-0.52%)
Mar 03, 2011 6.902 6.947 6.795 6.822 244,733 +0.01(+0.13%)
Mar 02, 2011 6.884 6.911 6.768 6.813 225,168 -0.10(-1.42%)
Mar 01, 2011 6.982 7.125 6.875 6.911 190,283 -0.04(-0.51%)
Feb 28, 2011 6.920 7.009 6.849 6.947 243,262 +0.08(+1.17%)
Feb 25, 2011 6.822 6.955 6.804 6.866 214,781 +0.07(+1.05%)
Feb 24, 2011 6.795 6.813 6.715 6.795 251,256 +0.03(+0.39%)
Feb 23, 2011 6.662 6.777 6.644 6.768 259,906 +0.13(+2.01%)
Feb 22, 2011 6.715 6.742 6.617 6.635 239,622 -0.15(-2.23%)
Feb 18, 2011 6.902 6.911 6.733 6.786 431,018 -0.09(-1.30%)
Feb 17, 2011 6.858 6.911 6.795 6.875 384,306 +0.03(+0.39%)
Feb 16, 2011 6.635 6.902 6.635 6.849 493,429 +0.21(+3.22%)
Feb 15, 2011 6.564 6.688 6.524 6.635 315,149 +0.07(+1.09%)
Feb 14, 2011 6.483 6.581 6.439 6.564 486,415 +0.08(+1.24%)
Feb 11, 2011 6.279 6.501 6.270 6.483 463,262 +0.20(+3.12%)
Feb 10, 2011 6.216 6.288 6.207 6.288 411,851 +0.04(+0.57%)
Feb 09, 2011 6.341 6.377 6.198 6.252 226,434 -0.10(-1.54%)
Feb 08, 2011 6.546 6.768 6.314 6.350 847,855 +0.29(+4.85%)
Feb 07, 2011 6.083 6.118 6.003 6.056 220,843 -0.04(-0.58%)
Feb 04, 2011 6.181 6.190 6.038 6.092 135,458 -0.10(-1.58%)
Feb 03, 2011 6.047 6.207 5.949 6.190 192,814 +0.12(+1.91%)
Feb 02, 2011 6.234 6.261 6.065 6.074 154,165 -0.16(-2.57%)
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.