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 (%)
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%)
Oct 01, 2013
7.226
7.379
7.217
7.379
866,076
+0.17(+2.37%)
Sep 27, 2013
7.208
7.208
7.154
7.208
490,313
-0.01(-0.12%)
Sep 26, 2013
7.163
7.244
7.163
7.217
355,781
+0.05(+0.75%)
Sep 25, 2013
7.361
7.361
7.153
7.163
420,853
-0.17(-2.33%)
Sep 24, 2013
7.370
7.397
7.289
7.334
434,141
-0.01(-0.12%)
Sep 23, 2013
7.298
7.361
7.145
7.343
520,444
+0.04(+0.61%)
Sep 20, 2013
7.433
7.442
7.289
7.298
1,122,737
-0.10(-1.33%)
Sep 19, 2013
7.379
7.451
7.379
7.397
694,418
+0.02(+0.24%)
Sep 18, 2013
7.379
7.406
7.361
7.379
994,849
+0.02(+0.24%)
Sep 17, 2013
7.379
7.436
7.334
7.361
908,512
-0.04(-0.61%)
Sep 16, 2013
7.455
7.469
7.379
7.406
833,261
+0.01(+0.12%)
Sep 13, 2013
7.343
7.397
7.298
7.397
866,699
+0.05(+0.73%)
Sep 12, 2013
7.361
7.388
7.244
7.343
891,917
-0.04(-0.61%)
Sep 11, 2013
7.406
7.522
7.343
7.388
542,146
-0.04(-0.60%)
Sep 10, 2013
7.531
7.531
7.262
7.433
594,406
-0.10(-1.31%)
Sep 09, 2013
7.504
7.531
7.446
7.531
535,185
+0.08(+1.08%)
Sep 06, 2013
7.334
7.451
7.235
7.451
1,080,280
+0.15(+2.09%)
Sep 05, 2013
7.343
7.353
7.217
7.298
1,153,338
-0.06(-0.85%)
Sep 04, 2013
7.433
7.504
7.271
7.361
4,209,355
-0.24(-3.19%)
Sep 03, 2013
7.675
7.756
7.549
7.603
529,137
+0.00(+0.00%)
Aug 30, 2013
7.747
7.774
7.567
7.603
419,554
-0.16(-2.08%)
Aug 29, 2013
7.693
7.895
7.693
7.765
784,093
+0.06(+0.82%)
Aug 28, 2013
7.675
7.729
7.639
7.702
1,144,399
+0.07(+0.94%)
Aug 27, 2013
7.603
7.666
7.540
7.630
685,546
-0.02(-0.23%)
Aug 26, 2013
7.621
7.657
7.576
7.648
490,246
+0.04(+0.47%)
Aug 23, 2013
7.567
7.657
7.495
7.612
689,537
+0.04(+0.59%)
Aug 22, 2013
7.451
7.567
7.092
7.567
2,089,709
-0.15(-1.98%)
Aug 21, 2013
7.684
7.796
7.630
7.720
557,855
+0.03(+0.35%)
Aug 20, 2013
7.630
7.693
7.585
7.693
419,973
+0.09(+1.18%)
Aug 19, 2013
7.657
7.729
7.549
7.603
454,922
-0.08(-1.05%)
Aug 16, 2013
7.522
7.693
7.424
7.684
619,533
+0.19(+2.51%)
Aug 15, 2013
7.708
7.708
7.495
7.495
290,016
-0.27(-3.43%)
Aug 14, 2013
7.691
7.775
7.637
7.762
351,255
+0.09(+1.16%)
Aug 13, 2013
8.001
8.001
7.664
7.673
668,764
-0.31(-3.89%)
Aug 12, 2013
7.966
8.019
7.868
7.983
557,852
+0.00(+0.00%)
Aug 09, 2013
7.815
7.983
7.770
7.983
382,304
+0.15(+1.93%)
Aug 08, 2013
7.930
7.939
7.824
7.833
359,960
-0.05(-0.67%)
Aug 07, 2013
7.912
7.974
7.850
7.886
626,248
-0.02(-0.22%)
Aug 06, 2013
7.983
8.037
7.886
7.904
288,428
-0.08(-1.00%)
Aug 05, 2013
7.912
8.010
7.868
7.983
557,020
+0.04(+0.45%)
Aug 02, 2013
7.948
8.028
7.815
7.948
526,327
-0.01(-0.11%)
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
.