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
)
34.09
-0.17 (-0.50%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Mar 31, 2016
11.00
11.20
10.87
11.15
844,196
+0.15(+1.37%)
Mar 30, 2016
11.32
11.42
10.97
11.00
783,417
-0.22(-1.94%)
Mar 29, 2016
10.64
11.23
10.56
11.22
824,326
+0.50(+4.67%)
Mar 28, 2016
10.57
10.79
10.39
10.72
550,861
+0.21(+1.98%)
Mar 24, 2016
10.58
10.51
10.51
10.51
901,461
-0.19(-1.76%)
Mar 23, 2016
10.54
11.19
10.54
10.70
811,295
+0.12(+1.16%)
Mar 22, 2016
10.44
10.66
10.33
10.57
594,041
+0.06(+0.54%)
Mar 21, 2016
10.71
10.85
10.32
10.52
716,487
-0.26(-2.45%)
Mar 18, 2016
10.34
10.81
10.28
10.78
1,405,389
+0.51(+4.96%)
Mar 17, 2016
10.08
10.34
9.810
10.27
1,286,854
+0.20(+1.97%)
Mar 16, 2016
9.791
10.22
9.677
10.07
767,981
+0.28(+2.89%)
Mar 15, 2016
10.18
10.22
9.753
9.791
812,537
-0.42(-4.16%)
Mar 14, 2016
10.31
10.35
10.10
10.22
528,256
-0.10(-1.01%)
Mar 11, 2016
9.857
10.34
9.857
10.32
838,763
+0.53(+5.40%)
Mar 10, 2016
10.04
10.24
9.696
9.791
514,474
-0.18(-1.80%)
Mar 09, 2016
9.998
10.08
9.706
9.970
889,194
+0.03(+0.28%)
Mar 08, 2016
10.51
10.51
9.904
9.942
1,356,470
-0.61(-5.81%)
Mar 07, 2016
10.23
10.62
10.14
10.56
807,713
+0.29(+2.85%)
Mar 04, 2016
10.51
10.57
10.16
10.26
1,068,444
-0.25(-2.34%)
Mar 03, 2016
9.979
10.60
9.932
10.51
984,675
+0.55(+5.50%)
Mar 02, 2016
9.743
10.01
9.668
9.961
1,145,790
+0.13(+1.34%)
Mar 01, 2016
9.300
9.838
9.149
9.828
1,633,890
+0.59(+6.33%)
Feb 29, 2016
9.130
9.583
9.045
9.243
2,082,560
+0.11(+1.24%)
Feb 26, 2016
8.648
9.715
8.507
9.130
1,989,621
+0.86(+10.39%)
Feb 25, 2016
8.299
8.459
8.214
8.271
786,456
+0.04(+0.46%)
Feb 24, 2016
7.893
8.271
7.789
8.233
1,039,163
+0.25(+3.07%)
Feb 23, 2016
8.072
8.101
7.855
7.987
1,163,735
-0.10(-1.28%)
Feb 22, 2016
7.921
8.313
7.921
8.091
1,198,609
+0.26(+3.38%)
Feb 19, 2016
7.912
8.063
7.662
7.827
1,103,691
-0.11(-1.43%)
Feb 18, 2016
7.770
8.417
7.723
7.940
2,334,888
+0.06(+0.72%)
Feb 17, 2016
7.761
8.035
7.756
7.884
891,314
+0.14(+1.83%)
Feb 16, 2016
7.119
7.770
7.053
7.742
1,775,634
+0.66(+9.33%)
Feb 12, 2016
7.147
7.081
7.081
7.081
639,740
-0.04(-0.53%)
Feb 11, 2016
7.279
7.317
6.920
7.119
1,174,393
-0.33(-4.44%)
Feb 10, 2016
7.478
7.591
7.308
7.449
1,179,790
+0.07(+0.90%)
Feb 09, 2016
7.430
7.610
7.223
7.383
1,208,667
-0.17(-2.25%)
Feb 08, 2016
8.006
8.035
7.341
7.553
3,036,582
-0.59(-7.19%)
Feb 05, 2016
8.535
8.582
8.044
8.138
1,624,975
-0.45(-5.27%)
Feb 04, 2016
8.422
8.771
8.365
8.592
914,883
+0.14(+1.68%)
Feb 03, 2016
8.658
8.658
8.120
8.450
929,818
-0.11(-1.32%)
Feb 02, 2016
8.950
8.979
8.526
8.563
1,051,475
-0.53(-5.82%)
Feb 01, 2016
8.903
9.224
8.790
9.092
1,228,543
+0.09(+1.05%)
Jan 29, 2016
8.422
9.035
8.384
8.998
1,567,118
+0.64(+7.68%)
Jan 28, 2016
8.856
8.903
8.280
8.356
1,012,081
-0.37(-4.22%)
Jan 27, 2016
8.771
9.026
8.667
8.724
3,037,744
-0.06(-0.65%)
Jan 26, 2016
8.620
8.865
8.497
8.780
1,257,441
+0.18(+2.09%)
Jan 25, 2016
8.856
9.026
8.592
8.601
693,996
-0.41(-4.51%)
Jan 22, 2016
9.168
9.253
8.913
9.007
736,301
+0.03(+0.32%)
Jan 21, 2016
9.092
9.441
8.946
8.979
1,121,905
-0.11(-1.25%)
Jan 20, 2016
8.884
9.149
8.374
9.092
1,533,368
+0.05(+0.52%)
Jan 19, 2016
9.696
9.729
8.941
9.045
1,487,289
-0.58(-5.99%)
Jan 15, 2016
9.328
9.621
9.621
9.621
1,641,823
+0.04(+0.39%)
Jan 14, 2016
9.734
9.734
9.319
9.583
1,873,847
-0.12(-1.26%)
Jan 13, 2016
10.43
10.69
9.677
9.706
1,166,917
-0.73(-6.97%)
Jan 12, 2016
10.68
10.85
10.13
10.43
1,972,024
-0.17(-1.60%)
Jan 11, 2016
9.932
11.19
9.932
10.60
2,744,963
+0.70(+7.05%)
Jan 08, 2016
10.17
10.24
9.791
9.904
1,677,720
-0.25(-2.42%)
Jan 07, 2016
10.71
10.77
10.14
10.15
869,046
-0.77(-7.09%)
Jan 06, 2016
11.18
11.22
10.80
10.92
827,335
-0.41(-3.58%)
Jan 05, 2016
11.24
11.42
11.24
11.33
754,840
+0.08(+0.76%)
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
.