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 (%)
Apr 30, 2010
7.833
7.948
7.700
7.708
210,673
-0.10(-1.25%)
Apr 29, 2010
7.593
7.943
7.584
7.806
244,594
+0.21(+2.80%)
Apr 28, 2010
7.708
7.806
7.549
7.593
181,645
-0.12(-1.50%)
Apr 27, 2010
7.895
8.028
7.682
7.708
285,944
-0.20(-2.47%)
Apr 26, 2010
7.957
7.997
7.815
7.904
358,995
-0.04(-0.45%)
Apr 23, 2010
7.753
7.948
7.682
7.939
350,381
+0.21(+2.76%)
Apr 22, 2010
7.655
7.779
7.469
7.726
210,668
+0.03(+0.35%)
Apr 21, 2010
7.673
7.762
7.629
7.700
202,172
+0.04(+0.58%)
Apr 20, 2010
7.460
7.655
7.433
7.655
336,673
+0.25(+3.35%)
Apr 19, 2010
7.478
7.540
7.318
7.407
123,607
-0.07(-0.95%)
Apr 16, 2010
7.354
7.593
7.265
7.478
705,074
+0.12(+1.69%)
Apr 15, 2010
7.336
7.362
7.256
7.354
272,562
-0.01(-0.12%)
Apr 14, 2010
7.265
7.398
7.158
7.362
218,157
+0.12(+1.59%)
Apr 13, 2010
7.291
7.318
7.167
7.247
184,689
-0.08(-1.09%)
Apr 12, 2010
7.212
7.345
7.212
7.327
259,513
+0.09(+1.23%)
Apr 09, 2010
7.291
7.354
7.141
7.238
288,450
-0.09(-1.21%)
Apr 08, 2010
7.354
7.362
7.274
7.327
93,956
-0.03(-0.36%)
Apr 07, 2010
7.425
7.522
7.336
7.354
479,222
-0.10(-1.31%)
Apr 06, 2010
7.407
7.478
7.407
7.451
361,792
-0.01(-0.12%)
Apr 05, 2010
7.487
7.491
7.407
7.460
286,876
+0.02(+0.24%)
Apr 01, 2010
7.495
7.442
7.442
7.442
182,742
-0.04(-0.59%)
Mar 31, 2010
7.478
7.540
7.389
7.487
199,941
+0.00(+0.00%)
Mar 30, 2010
7.425
7.566
7.291
7.487
138,036
+0.09(+1.20%)
Mar 29, 2010
7.300
7.442
7.231
7.398
180,341
+0.10(+1.34%)
Mar 26, 2010
7.531
7.646
7.274
7.300
184,285
-0.22(-2.95%)
Mar 25, 2010
7.700
7.815
7.460
7.522
364,574
-0.16(-2.08%)
Mar 24, 2010
7.735
7.779
7.611
7.682
169,213
-0.08(-1.03%)
Mar 23, 2010
7.770
7.983
7.637
7.762
401,569
+0.04(+0.57%)
Mar 22, 2010
7.522
7.841
7.522
7.717
284,378
+0.18(+2.35%)
Mar 19, 2010
7.584
7.602
7.451
7.540
502,827
+0.00(+0.00%)
Mar 18, 2010
7.354
7.549
7.291
7.540
107,844
+0.15(+2.04%)
Mar 17, 2010
7.150
7.478
7.141
7.389
265,003
+0.21(+2.97%)
Mar 16, 2010
6.999
7.176
6.972
7.176
197,745
+0.20(+2.80%)
Mar 15, 2010
7.052
7.052
6.963
6.981
423,306
-0.18(-2.48%)
Mar 12, 2010
7.247
7.247
7.096
7.158
456,684
-0.09(-1.22%)
Mar 11, 2010
7.167
7.291
7.118
7.247
378,801
+0.04(+0.49%)
Mar 10, 2010
7.354
7.380
7.158
7.212
493,849
-0.16(-2.17%)
Mar 09, 2010
7.691
7.691
7.061
7.371
1,113,088
-0.38(-4.92%)
Mar 08, 2010
7.797
7.815
7.677
7.753
200,776
-0.02(-0.23%)
Mar 05, 2010
7.602
7.806
7.566
7.770
356,412
+0.19(+2.46%)
Mar 04, 2010
7.700
7.753
7.540
7.584
206,006
-0.10(-1.27%)
Mar 03, 2010
7.948
7.966
7.655
7.682
549,729
+0.17(+2.24%)
Mar 02, 2010
7.291
7.584
7.229
7.513
274,251
+0.21(+2.92%)
Mar 01, 2010
7.318
7.336
7.247
7.300
265,880
+0.04(+0.49%)
Feb 26, 2010
7.158
7.868
7.150
7.265
873,596
+0.09(+1.24%)
Feb 25, 2010
7.194
7.256
7.114
7.176
242,286
-0.08(-1.10%)
Feb 24, 2010
7.229
7.291
7.141
7.256
163,196
+0.03(+0.37%)
Feb 23, 2010
7.318
7.380
7.203
7.229
130,342
-0.12(-1.69%)
Feb 22, 2010
7.362
7.460
7.194
7.354
227,858
-0.01(-0.12%)
Feb 19, 2010
7.682
7.815
7.265
7.362
953,904
-0.44(-5.68%)
Feb 18, 2010
7.850
8.010
7.540
7.806
805,878
-0.04(-0.45%)
Feb 17, 2010
7.841
7.930
7.744
7.841
700,283
+0.03(+0.34%)
Feb 16, 2010
7.886
7.886
7.744
7.815
213,204
-0.03(-0.34%)
Feb 12, 2010
7.833
7.841
7.841
7.841
167,523
-0.05(-0.67%)
Feb 11, 2010
7.850
7.904
7.744
7.895
225,179
+0.00(+0.00%)
Feb 10, 2010
8.019
8.019
7.380
7.895
1,097,286
-0.19(-2.31%)
Feb 09, 2010
8.108
8.108
7.868
8.081
266,121
+0.04(+0.55%)
Feb 08, 2010
8.116
8.152
8.010
8.037
262,027
-0.12(-1.41%)
Feb 05, 2010
8.276
8.276
8.063
8.152
189,325
-0.12(-1.50%)
Feb 04, 2010
8.418
8.529
8.249
8.276
163,802
-0.23(-2.71%)
Feb 03, 2010
8.595
8.631
8.471
8.507
210,314
-0.15(-1.74%)
Feb 02, 2010
8.507
8.808
8.462
8.658
317,938
+0.12(+1.46%)
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
.