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 (%)
Oct 31, 2013
7.633
7.758
7.579
7.615
427,141
-0.02(-0.24%)
Oct 30, 2013
7.821
7.866
7.570
7.633
826,201
-0.19(-2.41%)
Oct 29, 2013
7.929
7.947
7.731
7.821
303,812
-0.08(-1.02%)
Oct 28, 2013
7.884
7.929
7.830
7.902
309,829
+0.04(+0.57%)
Oct 25, 2013
7.929
7.929
7.776
7.857
312,116
-0.04(-0.57%)
Oct 24, 2013
8.028
8.028
7.848
7.902
409,410
-0.10(-1.23%)
Oct 23, 2013
8.019
8.099
7.920
8.001
366,388
-0.04(-0.45%)
Oct 22, 2013
8.099
8.153
8.010
8.037
488,139
-0.01(-0.11%)
Oct 21, 2013
8.090
8.149
8.010
8.046
351,142
+0.00(+0.00%)
Oct 18, 2013
8.082
8.117
8.037
8.046
861,039
-0.01(-0.11%)
Oct 17, 2013
7.821
8.055
7.821
8.055
856,960
+0.22(+2.87%)
Oct 16, 2013
7.938
7.942
7.740
7.830
522,847
-0.09(-1.13%)
Oct 15, 2013
7.956
7.992
7.893
7.920
561,163
-0.02(-0.23%)
Oct 14, 2013
7.911
7.992
7.853
7.938
747,019
+0.01(+0.11%)
Oct 11, 2013
7.794
7.951
7.767
7.929
542,551
+0.13(+1.73%)
Oct 10, 2013
7.731
7.821
7.659
7.794
602,060
+0.13(+1.76%)
Oct 09, 2013
7.561
7.686
7.489
7.659
876,098
+0.10(+1.31%)
Oct 08, 2013
7.426
7.570
7.372
7.561
772,147
+0.15(+2.06%)
Oct 07, 2013
7.345
7.417
7.318
7.408
227,335
+0.02(+0.24%)
Oct 04, 2013
7.354
7.444
7.354
7.390
286,114
+0.02(+0.24%)
Oct 03, 2013
7.381
7.408
7.273
7.372
326,263
+0.00(+0.00%)
Oct 02, 2013
7.363
7.390
7.300
7.372
359,499
-0.01(-0.12%)
Oct 01, 2013
7.228
7.381
7.219
7.381
865,803
+0.17(+2.37%)
Sep 27, 2013
7.210
7.210
7.157
7.210
490,158
-0.01(-0.12%)
Sep 26, 2013
7.166
7.246
7.166
7.219
355,669
+0.05(+0.75%)
Sep 25, 2013
7.363
7.363
7.156
7.166
420,721
-0.17(-2.33%)
Sep 24, 2013
7.372
7.399
7.291
7.336
434,005
-0.01(-0.12%)
Sep 23, 2013
7.300
7.363
7.148
7.345
520,280
+0.04(+0.62%)
Sep 20, 2013
7.435
7.444
7.291
7.300
1,122,384
-0.10(-1.33%)
Sep 19, 2013
7.381
7.453
7.381
7.399
694,200
+0.02(+0.24%)
Sep 18, 2013
7.381
7.408
7.363
7.381
994,536
+0.02(+0.24%)
Sep 17, 2013
7.381
7.438
7.336
7.363
908,226
-0.04(-0.61%)
Sep 16, 2013
7.457
7.471
7.381
7.408
832,999
+0.01(+0.12%)
Sep 13, 2013
7.345
7.399
7.300
7.399
866,426
+0.05(+0.73%)
Sep 12, 2013
7.363
7.390
7.246
7.345
891,636
-0.04(-0.61%)
Sep 11, 2013
7.408
7.525
7.345
7.390
541,975
-0.04(-0.60%)
Sep 10, 2013
7.534
7.534
7.264
7.435
594,219
-0.10(-1.31%)
Sep 09, 2013
7.507
7.534
7.448
7.534
535,016
+0.08(+1.08%)
Sep 06, 2013
7.336
7.453
7.237
7.453
1,079,940
+0.15(+2.09%)
Sep 05, 2013
7.345
7.355
7.219
7.300
1,152,974
-0.06(-0.85%)
Sep 04, 2013
7.435
7.507
7.273
7.363
4,208,030
-0.24(-3.19%)
Sep 03, 2013
7.677
7.758
7.552
7.606
528,970
+0.00(+0.00%)
Aug 30, 2013
7.749
7.776
7.570
7.606
419,422
-0.16(-2.08%)
Aug 29, 2013
7.695
7.897
7.695
7.767
783,846
+0.06(+0.82%)
Aug 28, 2013
7.677
7.731
7.642
7.704
1,144,039
+0.07(+0.94%)
Aug 27, 2013
7.606
7.668
7.543
7.633
685,330
-0.02(-0.23%)
Aug 26, 2013
7.624
7.659
7.579
7.651
490,091
+0.04(+0.47%)
Aug 23, 2013
7.570
7.659
7.497
7.615
689,320
+0.04(+0.59%)
Aug 22, 2013
7.453
7.570
7.094
7.570
2,089,051
-0.15(-1.98%)
Aug 21, 2013
7.686
7.799
7.633
7.722
557,679
+0.03(+0.35%)
Aug 20, 2013
7.633
7.695
7.588
7.695
419,841
+0.09(+1.18%)
Aug 19, 2013
7.659
7.731
7.552
7.606
454,779
-0.08(-1.05%)
Aug 16, 2013
7.525
7.695
7.426
7.686
619,338
+0.19(+2.51%)
Aug 15, 2013
7.711
7.711
7.498
7.498
289,924
-0.27(-3.43%)
Aug 14, 2013
7.693
7.777
7.640
7.764
351,145
+0.09(+1.16%)
Aug 13, 2013
8.004
8.004
7.666
7.675
668,554
-0.31(-3.89%)
Aug 12, 2013
7.968
8.021
7.871
7.986
557,676
+0.00(+0.00%)
Aug 09, 2013
7.817
7.986
7.773
7.986
382,183
+0.15(+1.93%)
Aug 08, 2013
7.933
7.942
7.826
7.835
359,846
-0.05(-0.67%)
Aug 07, 2013
7.915
7.977
7.853
7.888
626,050
-0.02(-0.22%)
Aug 06, 2013
7.986
8.039
7.888
7.906
288,338
-0.08(-1.00%)
Aug 05, 2013
7.915
8.012
7.871
7.986
556,844
+0.04(+0.45%)
Aug 02, 2013
7.950
8.030
7.817
7.950
526,161
-0.01(-0.11%)
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
.