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 (%)
Feb 28, 2013
8.300
8.345
8.211
8.229
450,786
-0.11(-1.28%)
Feb 27, 2013
8.024
8.389
8.024
8.336
801,139
+0.32(+4.00%)
Feb 26, 2013
8.122
8.149
7.935
8.015
1,199,490
-0.14(-1.75%)
Feb 22, 2013
7.899
8.719
7.730
8.158
1,844,300
+0.39(+5.05%)
Feb 21, 2013
7.837
7.864
7.463
7.766
1,666,987
-0.07(-0.91%)
Feb 20, 2013
8.541
8.550
7.828
7.837
2,942,542
-0.91(-10.39%)
Feb 19, 2013
8.861
8.861
8.719
8.746
1,269,330
-0.11(-1.21%)
Feb 15, 2013
8.781
8.866
8.683
8.852
466,532
+0.09(+1.02%)
Feb 14, 2013
8.674
8.835
8.656
8.763
454,670
+0.04(+0.51%)
Feb 13, 2013
8.719
8.763
8.674
8.719
510,437
-0.01(-0.10%)
Feb 12, 2013
8.826
8.906
8.683
8.728
536,863
-0.11(-1.21%)
Feb 11, 2013
8.852
8.870
8.754
8.835
369,936
-0.03(-0.30%)
Feb 08, 2013
8.728
8.888
8.648
8.861
706,835
+0.16(+1.84%)
Feb 07, 2013
8.630
8.723
8.523
8.701
475,839
+0.08(+0.93%)
Feb 06, 2013
8.487
8.630
8.461
8.621
330,207
+0.28(+3.42%)
Feb 04, 2013
8.541
8.594
8.300
8.336
440,488
-0.29(-3.41%)
Feb 01, 2013
8.674
8.674
8.523
8.630
239,363
-0.04(-0.51%)
Jan 31, 2013
8.478
8.683
8.443
8.674
425,216
+0.20(+2.42%)
Jan 30, 2013
8.461
8.559
8.398
8.469
338,183
-0.03(-0.31%)
Jan 29, 2013
8.674
8.674
8.407
8.496
676,982
-0.18(-2.05%)
Jan 28, 2013
8.674
8.719
8.532
8.674
604,662
+0.02(+0.21%)
Jan 25, 2013
8.407
8.665
8.291
8.656
696,390
+0.32(+3.85%)
Jan 24, 2013
8.683
8.683
8.131
8.336
2,387,770
-0.45(-5.17%)
Jan 23, 2013
8.683
8.808
8.559
8.790
670,483
+0.11(+1.23%)
Jan 22, 2013
8.603
8.746
8.603
8.683
1,254,213
+0.06(+0.72%)
Jan 18, 2013
8.594
8.701
8.532
8.621
463,807
+0.01(+0.10%)
Jan 17, 2013
8.719
8.817
8.576
8.612
604,398
-0.04(-0.51%)
Jan 16, 2013
8.648
8.674
8.434
8.656
663,967
+0.02(+0.21%)
Jan 15, 2013
8.363
8.639
8.354
8.639
515,894
+0.22(+2.65%)
Jan 14, 2013
8.541
8.621
8.363
8.416
438,329
-0.15(-1.77%)
Jan 11, 2013
8.469
8.576
8.336
8.567
375,923
+0.12(+1.37%)
Jan 10, 2013
8.639
8.648
8.403
8.452
371,411
-0.19(-2.16%)
Jan 09, 2013
8.621
8.808
8.541
8.639
431,498
+0.05(+0.62%)
Jan 08, 2013
8.772
8.817
8.523
8.585
654,316
-0.18(-2.03%)
Jan 07, 2013
8.692
8.781
8.478
8.763
457,814
+0.02(+0.20%)
Jan 04, 2013
8.835
8.870
8.656
8.746
447,648
-0.06(-0.71%)
Jan 03, 2013
8.826
8.879
8.665
8.808
293,394
-0.01(-0.10%)
Jan 02, 2013
8.674
8.861
8.472
8.817
731,753
+0.42(+4.98%)
Dec 31, 2012
8.238
8.416
8.202
8.398
384,577
+0.13(+1.62%)
Dec 28, 2012
8.354
8.487
8.265
8.265
332,437
-0.14(-1.69%)
Dec 27, 2012
8.496
8.559
8.372
8.407
461,337
-0.10(-1.15%)
Dec 26, 2012
8.674
8.754
8.496
8.505
203,493
-0.04(-0.52%)
Dec 24, 2012
8.621
8.648
8.452
8.550
143,565
-0.07(-0.83%)
Dec 21, 2012
8.461
8.674
8.452
8.621
573,029
+0.09(+1.04%)
Dec 20, 2012
8.487
8.692
8.461
8.532
657,763
+0.07(+0.84%)
Dec 19, 2012
8.505
8.594
8.354
8.461
1,127,849
-0.01(-0.11%)
Dec 18, 2012
8.567
8.567
8.193
8.469
1,320,988
-0.44(-4.90%)
Dec 17, 2012
8.790
9.022
8.754
8.906
245,751
+0.12(+1.42%)
Dec 14, 2012
8.808
8.935
8.754
8.781
469,159
-0.06(-0.71%)
Dec 13, 2012
9.200
9.218
8.746
8.844
304,820
-0.37(-4.06%)
Dec 12, 2012
9.111
9.244
9.111
9.218
207,502
+0.11(+1.17%)
Dec 11, 2012
9.146
9.191
8.986
9.111
373,813
+0.08(+0.89%)
Dec 10, 2012
8.968
9.102
8.950
9.031
296,225
+0.04(+0.50%)
Dec 07, 2012
9.111
9.209
8.977
8.986
233,850
-0.12(-1.37%)
Dec 06, 2012
9.209
9.307
8.906
9.111
384,784
-0.08(-0.87%)
Dec 05, 2012
9.004
9.307
8.879
9.191
541,650
+0.22(+2.48%)
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
.