Select Medical Holdings Corp (NY: SEM )

30.15 +0.70 (+2.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 8.218 8.226 8.120 8.226 788,744 +0.00(+0.00%)
May 30, 2012 8.146 8.235 8.066 8.226 447,421 +0.00(+0.00%)
May 29, 2012 8.235 8.235 8.128 8.226 387,710 +0.08(+0.98%)
May 25, 2012 8.155 8.200 8.057 8.146 224,551 +0.01(+0.11%)
May 24, 2012 8.155 8.235 8.093 8.137 439,022 +0.01(+0.11%)
May 23, 2012 7.986 8.280 7.861 8.128 777,911 +0.05(+0.66%)
May 22, 2012 8.022 8.084 7.951 8.075 477,728 +0.04(+0.44%)
May 21, 2012 8.022 8.057 7.861 8.039 214,503 +0.03(+0.33%)
May 18, 2012 7.977 8.048 7.897 8.013 398,940 +0.03(+0.33%)
May 17, 2012 8.057 8.120 7.977 7.986 280,389 -0.08(-0.99%)
May 16, 2012 8.066 8.235 8.004 8.066 371,077 +0.05(+0.67%)
May 15, 2012 8.004 8.111 8.004 8.013 344,588 -0.01(-0.11%)
May 14, 2012 8.013 8.084 7.852 8.022 307,345 -0.16(-1.96%)
May 11, 2012 8.137 8.235 8.093 8.182 385,267 -0.04(-0.43%)
May 10, 2012 8.093 8.235 8.022 8.218 501,645 +0.19(+2.33%)
May 09, 2012 7.995 8.075 7.906 8.031 389,381 -0.05(-0.66%)
May 08, 2012 7.906 8.102 7.839 8.084 642,521 +0.12(+1.45%)
May 07, 2012 7.425 8.013 7.407 7.968 620,738 +0.50(+6.67%)
May 04, 2012 7.390 7.612 7.167 7.470 647,582 -0.19(-2.44%)
May 03, 2012 7.737 7.861 7.621 7.657 507,746 -0.06(-0.81%)
May 02, 2012 7.701 7.826 7.648 7.719 442,770 +0.01(+0.12%)
May 01, 2012 7.639 8.013 7.639 7.710 597,304 +0.08(+1.05%)
Apr 30, 2012 7.648 7.683 7.470 7.630 475,195 -0.05(-0.70%)
Apr 27, 2012 7.683 7.710 7.505 7.683 274,329 +0.02(+0.23%)
Apr 26, 2012 7.826 7.826 7.621 7.666 540,986 -0.19(-2.38%)
Apr 25, 2012 7.416 7.924 7.416 7.852 2,454,811 +0.86(+12.36%)
Apr 24, 2012 6.882 7.118 6.855 6.989 446,111 +0.12(+1.68%)
Apr 23, 2012 6.900 6.927 6.811 6.873 333,315 -0.16(-2.28%)
Apr 20, 2012 7.007 7.136 6.989 7.033 365,864 +0.08(+1.15%)
Apr 19, 2012 6.838 7.025 6.766 6.953 343,150 +0.15(+2.23%)
Apr 18, 2012 6.766 6.873 6.757 6.802 253,160 -0.02(-0.26%)
Apr 17, 2012 6.704 6.935 6.651 6.820 628,894 +0.18(+2.68%)
Apr 16, 2012 6.704 6.726 6.535 6.642 354,144 -0.02(-0.27%)
Apr 13, 2012 6.517 6.695 6.401 6.659 435,411 +0.12(+1.77%)
Apr 12, 2012 6.499 6.615 6.446 6.544 530,530 +0.06(+0.96%)
Apr 11, 2012 6.410 6.593 6.375 6.481 1,398,042 +0.15(+2.39%)
Apr 10, 2012 6.437 6.526 6.303 6.330 758,353 -0.10(-1.52%)
Apr 09, 2012 6.277 6.535 6.179 6.428 521,157 +0.04(+0.56%)
Apr 05, 2012 6.526 6.570 6.375 6.392 220,336 -0.17(-2.58%)
Apr 04, 2012 6.633 6.659 6.526 6.562 375,231 -0.17(-2.51%)
Apr 03, 2012 6.909 6.980 6.668 6.731 452,709 -0.24(-3.45%)
Apr 02, 2012 6.846 7.033 6.784 6.971 566,281 +0.12(+1.82%)
Mar 30, 2012 6.989 7.096 6.793 6.846 804,732 -0.36(-4.94%)
Mar 29, 2012 7.194 7.292 7.140 7.203 336,869 -0.05(-0.74%)
Mar 28, 2012 7.390 7.398 7.211 7.256 264,140 -0.12(-1.69%)
Mar 27, 2012 7.452 7.514 7.354 7.381 358,266 -0.04(-0.48%)
Mar 26, 2012 7.354 7.523 7.309 7.416 320,392 +0.11(+1.46%)
Mar 23, 2012 7.149 7.390 7.149 7.309 354,726 +0.18(+2.50%)
Mar 22, 2012 7.060 7.180 6.980 7.131 1,339,196 +0.04(+0.50%)
Mar 21, 2012 7.238 7.238 7.078 7.096 412,319 -0.12(-1.60%)
Mar 20, 2012 7.425 7.434 7.203 7.211 251,795 -0.24(-3.23%)
Mar 19, 2012 7.363 7.505 7.301 7.452 243,998 +0.09(+1.21%)
Mar 16, 2012 7.452 7.487 7.309 7.363 529,261 -0.08(-1.08%)
Mar 15, 2012 7.505 7.532 7.372 7.443 227,869 +0.00(+0.00%)
Mar 14, 2012 7.621 7.637 7.434 7.443 307,313 -0.18(-2.34%)
Mar 13, 2012 7.737 7.763 7.550 7.621 230,914 -0.07(-0.93%)
Mar 12, 2012 7.808 7.808 7.568 7.692 279,427 -0.13(-1.71%)
Mar 09, 2012 7.541 7.904 7.528 7.826 396,825 +0.28(+3.66%)
Mar 08, 2012 7.292 7.577 7.256 7.550 273,356 +0.29(+4.05%)
Mar 07, 2012 7.283 7.336 7.194 7.256 328,671 +0.04(+0.49%)
Mar 06, 2012 7.327 7.363 7.211 7.220 239,086 -0.21(-2.87%)
Mar 05, 2012 7.381 7.452 7.283 7.434 130,285 +0.04(+0.48%)
Mar 02, 2012 7.479 7.514 7.372 7.398 347,716 -0.08(-1.07%)
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.