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
)
33.59
+0.36 (+1.08%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2013
7.009
7.143
6.947
7.036
682,356
-0.02(-0.25%)
May 30, 2013
7.134
7.223
7.036
7.053
1,014,594
-0.08(-1.12%)
May 29, 2013
7.223
7.276
7.080
7.134
570,970
-0.13(-1.84%)
May 28, 2013
7.312
7.436
7.214
7.267
602,915
+0.06(+0.87%)
May 24, 2013
7.125
7.232
7.098
7.205
416,909
+0.05(+0.75%)
May 23, 2013
7.080
7.169
7.080
7.151
410,824
+0.01(+0.12%)
May 22, 2013
7.178
7.218
7.125
7.143
609,998
-0.04(-0.50%)
May 21, 2013
7.125
7.232
7.125
7.178
539,047
+0.00(+0.00%)
May 20, 2013
7.276
7.312
7.143
7.178
735,097
-0.12(-1.59%)
May 17, 2013
7.356
7.401
7.196
7.294
655,558
-0.04(-0.49%)
May 16, 2013
7.205
7.383
7.134
7.330
539,867
+0.08(+1.11%)
May 15, 2013
7.347
7.410
7.223
7.249
675,897
+0.05(+0.74%)
May 13, 2013
7.330
7.330
7.138
7.196
536,213
-0.12(-1.70%)
May 10, 2013
7.196
7.356
7.169
7.321
345,232
+0.12(+1.61%)
May 09, 2013
7.374
7.436
7.205
7.205
363,607
-0.18(-2.41%)
May 08, 2013
7.151
7.436
7.107
7.383
533,765
+0.20(+2.85%)
May 07, 2013
6.875
7.178
6.831
7.178
654,553
+0.29(+4.27%)
May 06, 2013
6.982
6.982
6.706
6.884
620,242
-0.12(-1.65%)
May 03, 2013
6.653
7.427
6.893
7.000
1,145,092
-0.43(-5.76%)
May 02, 2013
7.214
7.436
7.196
7.427
357,995
+0.25(+3.47%)
May 01, 2013
7.338
7.365
7.160
7.178
519,554
-0.17(-2.30%)
Apr 30, 2013
7.303
7.383
7.232
7.347
332,180
+0.04(+0.61%)
Apr 29, 2013
7.668
7.730
7.294
7.303
543,700
-0.23(-3.07%)
Apr 26, 2013
7.338
7.588
7.214
7.534
672,417
+0.20(+2.79%)
Apr 25, 2013
7.347
7.427
7.303
7.330
394,870
+0.00(+0.00%)
Apr 24, 2013
7.392
7.427
7.312
7.330
266,460
-0.04(-0.60%)
Apr 23, 2013
7.392
7.445
7.330
7.374
573,415
+0.06(+0.85%)
Apr 22, 2013
7.134
7.347
7.134
7.312
700,349
+0.19(+2.62%)
Apr 19, 2013
7.027
7.200
6.991
7.125
707,349
+0.07(+1.01%)
Apr 18, 2013
7.285
7.303
6.973
7.053
570,156
-0.20(-2.82%)
Apr 17, 2013
7.508
7.561
7.232
7.258
550,734
-0.33(-4.34%)
Apr 16, 2013
7.517
7.668
7.401
7.588
389,074
+0.13(+1.79%)
Apr 15, 2013
7.802
7.802
7.419
7.454
436,745
-0.43(-5.42%)
Apr 12, 2013
7.828
7.916
7.757
7.882
414,540
+0.03(+0.34%)
Apr 11, 2013
7.641
7.908
7.597
7.855
438,338
+0.20(+2.56%)
Apr 10, 2013
7.686
7.704
7.517
7.659
624,325
-0.04(-0.46%)
Apr 09, 2013
7.864
7.908
7.615
7.695
557,582
-0.18(-2.26%)
Apr 08, 2013
7.793
7.882
7.623
7.873
309,542
+0.08(+1.03%)
Apr 05, 2013
7.882
7.944
7.779
7.793
249,433
-0.22(-2.78%)
Apr 04, 2013
7.962
8.015
7.882
8.015
584,438
+0.05(+0.67%)
Apr 03, 2013
7.989
8.006
7.908
7.962
678,618
-0.04(-0.45%)
Apr 02, 2013
8.087
8.113
7.997
7.997
845,706
-0.03(-0.33%)
Apr 01, 2013
8.015
8.060
7.899
8.024
553,203
+0.01(+0.11%)
Mar 28, 2013
8.140
8.158
7.997
8.015
550,564
-0.10(-1.21%)
Mar 27, 2013
7.971
8.122
7.926
8.113
547,501
+0.09(+1.11%)
Mar 26, 2013
7.989
8.051
7.891
8.024
654,606
+0.08(+1.01%)
Mar 25, 2013
7.739
7.953
7.739
7.944
600,399
+0.22(+2.88%)
Mar 22, 2013
7.873
7.891
7.695
7.721
396,285
-0.13(-1.70%)
Mar 21, 2013
7.793
7.891
7.748
7.855
483,856
-0.01(-0.11%)
Mar 20, 2013
7.686
7.873
7.623
7.864
841,930
+0.23(+3.03%)
Mar 19, 2013
7.757
7.802
7.588
7.632
733,135
-0.13(-1.72%)
Mar 18, 2013
7.917
7.926
7.757
7.766
330,328
-0.24(-3.00%)
Mar 15, 2013
7.908
8.064
7.882
8.006
1,109,064
+0.04(+0.45%)
Mar 14, 2013
7.882
7.989
7.846
7.971
339,569
+0.09(+1.13%)
Mar 13, 2013
7.944
7.997
7.828
7.882
388,581
-0.04(-0.45%)
Mar 12, 2013
7.712
7.984
7.632
7.917
785,207
+0.21(+2.77%)
Mar 11, 2013
7.712
7.855
7.641
7.704
722,068
-0.01(-0.12%)
Mar 08, 2013
7.873
7.883
7.668
7.712
830,030
-0.13(-1.70%)
Mar 07, 2013
7.899
7.966
7.784
7.846
481,907
-0.08(-1.01%)
Mar 06, 2013
8.060
8.140
7.891
7.926
742,479
-0.12(-1.55%)
Mar 05, 2013
8.006
8.051
7.940
8.051
612,275
+0.09(+1.12%)
Mar 04, 2013
7.953
8.033
7.882
7.962
781,988
-0.04(-0.56%)
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
.