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
)
31.43
+2.98 (+10.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 28, 2013
8.137
8.155
7.995
8.013
550,738
-0.10(-1.21%)
Mar 27, 2013
7.968
8.120
7.924
8.111
547,673
+0.09(+1.11%)
Mar 26, 2013
7.986
8.048
7.888
8.022
654,812
+0.08(+1.01%)
Mar 25, 2013
7.737
7.950
7.737
7.942
600,588
+0.22(+2.88%)
Mar 22, 2013
7.870
7.888
7.692
7.719
396,410
-0.13(-1.70%)
Mar 21, 2013
7.790
7.888
7.746
7.852
484,009
-0.01(-0.11%)
Mar 20, 2013
7.683
7.870
7.621
7.861
842,195
+0.23(+3.03%)
Mar 19, 2013
7.755
7.799
7.585
7.630
733,366
-0.13(-1.72%)
Mar 18, 2013
7.915
7.924
7.755
7.763
330,432
-0.24(-3.00%)
Mar 15, 2013
7.906
8.062
7.879
8.004
1,109,413
+0.04(+0.45%)
Mar 14, 2013
7.879
7.986
7.844
7.968
339,676
+0.09(+1.13%)
Mar 13, 2013
7.942
7.995
7.826
7.879
388,703
-0.04(-0.45%)
Mar 12, 2013
7.710
7.982
7.630
7.915
785,455
+0.21(+2.77%)
Mar 11, 2013
7.710
7.852
7.639
7.701
722,296
-0.01(-0.12%)
Mar 08, 2013
7.870
7.880
7.666
7.710
830,291
-0.13(-1.70%)
Mar 07, 2013
7.897
7.964
7.781
7.844
482,059
-0.08(-1.01%)
Mar 06, 2013
8.057
8.137
7.888
7.924
742,713
-0.12(-1.55%)
Mar 05, 2013
8.004
8.048
7.937
8.048
612,468
+0.09(+1.12%)
Mar 04, 2013
7.950
8.031
7.879
7.959
782,235
-0.04(-0.56%)
Mar 01, 2013
8.155
8.200
7.897
8.004
956,918
-0.22(-2.71%)
Feb 28, 2013
8.298
8.342
8.209
8.226
450,928
-0.11(-1.28%)
Feb 27, 2013
8.022
8.387
8.022
8.333
801,391
+0.32(+4.00%)
Feb 26, 2013
8.120
8.146
7.933
8.013
1,199,868
-0.14(-1.75%)
Feb 22, 2013
7.897
8.716
7.728
8.155
1,844,881
+0.39(+5.05%)
Feb 21, 2013
7.835
7.861
7.461
7.763
1,667,512
-0.07(-0.91%)
Feb 20, 2013
8.538
8.547
7.826
7.835
2,943,468
-0.91(-10.39%)
Feb 19, 2013
8.859
8.859
8.716
8.743
1,269,730
-0.11(-1.21%)
Feb 15, 2013
8.778
8.863
8.680
8.850
466,679
+0.09(+1.02%)
Feb 14, 2013
8.672
8.832
8.654
8.761
454,813
+0.04(+0.51%)
Feb 13, 2013
8.716
8.761
8.672
8.716
510,597
-0.01(-0.10%)
Feb 12, 2013
8.823
8.903
8.680
8.725
537,032
-0.11(-1.21%)
Feb 11, 2013
8.850
8.867
8.752
8.832
370,052
-0.03(-0.30%)
Feb 08, 2013
8.725
8.885
8.645
8.859
707,058
+0.16(+1.84%)
Feb 07, 2013
8.627
8.721
8.520
8.698
475,989
+0.08(+0.93%)
Feb 06, 2013
8.485
8.627
8.458
8.618
330,311
+0.28(+3.42%)
Feb 04, 2013
8.538
8.591
8.298
8.333
440,627
-0.29(-3.41%)
Feb 01, 2013
8.672
8.672
8.520
8.627
239,439
-0.04(-0.51%)
Jan 31, 2013
8.476
8.680
8.440
8.672
425,350
+0.20(+2.42%)
Jan 30, 2013
8.458
8.556
8.396
8.467
338,289
-0.03(-0.31%)
Jan 29, 2013
8.672
8.672
8.404
8.494
677,195
-0.18(-2.05%)
Jan 28, 2013
8.672
8.716
8.529
8.672
604,853
+0.02(+0.21%)
Jan 25, 2013
8.404
8.663
8.289
8.654
696,609
+0.32(+3.85%)
Jan 24, 2013
8.680
8.680
8.128
8.333
2,388,522
-0.45(-5.17%)
Jan 23, 2013
8.680
8.805
8.556
8.787
670,694
+0.11(+1.23%)
Jan 22, 2013
8.600
8.743
8.600
8.680
1,254,608
+0.06(+0.72%)
Jan 18, 2013
8.591
8.698
8.529
8.618
463,953
+0.01(+0.10%)
Jan 17, 2013
8.716
8.814
8.574
8.609
604,589
-0.04(-0.51%)
Jan 16, 2013
8.645
8.672
8.431
8.654
664,176
+0.02(+0.21%)
Jan 15, 2013
8.360
8.636
8.351
8.636
516,056
+0.22(+2.65%)
Jan 14, 2013
8.538
8.618
8.360
8.413
438,467
-0.15(-1.77%)
Jan 11, 2013
8.467
8.574
8.333
8.565
376,041
+0.12(+1.37%)
Jan 10, 2013
8.636
8.645
8.400
8.449
371,528
-0.19(-2.16%)
Jan 09, 2013
8.618
8.805
8.538
8.636
431,633
+0.05(+0.62%)
Jan 08, 2013
8.770
8.814
8.520
8.583
654,522
-0.18(-2.03%)
Jan 07, 2013
8.689
8.778
8.476
8.761
457,958
+0.02(+0.20%)
Jan 04, 2013
8.832
8.867
8.654
8.743
447,789
-0.06(-0.71%)
Jan 03, 2013
8.823
8.876
8.663
8.805
293,486
-0.01(-0.10%)
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
.