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
)
35.00
-0.36 (-1.02%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2013
6.955
7.087
6.893
6.981
687,685
-0.02(-0.25%)
May 30, 2013
7.078
7.167
6.981
6.999
1,022,518
-0.08(-1.12%)
May 29, 2013
7.167
7.220
7.025
7.078
575,429
-0.13(-1.84%)
May 28, 2013
7.255
7.379
7.158
7.211
607,624
+0.06(+0.87%)
May 24, 2013
7.069
7.176
7.043
7.149
420,166
+0.05(+0.75%)
May 23, 2013
7.025
7.114
7.025
7.096
414,032
+0.01(+0.12%)
May 22, 2013
7.122
7.162
7.069
7.087
614,762
-0.04(-0.50%)
May 21, 2013
7.069
7.176
7.069
7.122
543,257
+0.00(+0.00%)
May 20, 2013
7.220
7.255
7.087
7.122
740,838
-0.11(-1.59%)
May 17, 2013
7.299
7.343
7.140
7.237
660,678
-0.04(-0.49%)
May 16, 2013
7.149
7.326
7.078
7.273
544,083
+0.08(+1.11%)
May 15, 2013
7.290
7.352
7.167
7.193
681,176
+0.05(+0.74%)
May 13, 2013
7.273
7.273
7.083
7.140
540,401
-0.12(-1.70%)
May 10, 2013
7.140
7.299
7.114
7.264
347,928
+0.11(+1.61%)
May 09, 2013
7.317
7.379
7.149
7.149
366,447
-0.18(-2.41%)
May 08, 2013
7.096
7.379
7.052
7.326
537,934
+0.20(+2.85%)
May 07, 2013
6.822
7.122
6.778
7.122
659,665
+0.29(+4.27%)
May 06, 2013
6.928
6.928
6.654
6.831
625,086
-0.11(-1.65%)
May 03, 2013
6.601
7.370
6.840
6.946
1,154,035
-0.42(-5.76%)
May 02, 2013
7.158
7.379
7.140
7.370
360,791
+0.25(+3.47%)
May 01, 2013
7.282
7.308
7.105
7.122
523,612
-0.17(-2.30%)
Apr 30, 2013
7.246
7.326
7.176
7.290
334,774
+0.04(+0.61%)
Apr 29, 2013
7.609
7.670
7.237
7.246
547,947
-0.23(-3.07%)
Apr 26, 2013
7.282
7.529
7.158
7.476
677,668
+0.20(+2.79%)
Apr 25, 2013
7.290
7.370
7.246
7.273
397,954
+0.00(+0.00%)
Apr 24, 2013
7.335
7.370
7.255
7.273
268,541
-0.04(-0.60%)
Apr 23, 2013
7.335
7.388
7.273
7.317
577,894
+0.06(+0.85%)
Apr 22, 2013
7.078
7.290
7.078
7.255
705,819
+0.19(+2.62%)
Apr 19, 2013
6.972
7.145
6.937
7.069
712,873
+0.07(+1.01%)
Apr 18, 2013
7.229
7.246
6.919
6.999
574,609
-0.20(-2.82%)
Apr 17, 2013
7.449
7.502
7.176
7.202
555,035
-0.33(-4.34%)
Apr 16, 2013
7.458
7.608
7.343
7.529
392,113
+0.13(+1.79%)
Apr 15, 2013
7.741
7.741
7.361
7.396
440,156
-0.42(-5.42%)
Apr 12, 2013
7.768
7.854
7.697
7.821
417,778
+0.03(+0.34%)
Apr 11, 2013
7.582
7.847
7.538
7.794
441,762
+0.19(+2.56%)
Apr 10, 2013
7.626
7.644
7.458
7.600
629,201
-0.04(-0.46%)
Apr 09, 2013
7.803
7.847
7.556
7.635
561,937
-0.18(-2.26%)
Apr 08, 2013
7.732
7.821
7.564
7.812
311,959
+0.08(+1.03%)
Apr 05, 2013
7.821
7.882
7.719
7.732
251,381
-0.22(-2.78%)
Apr 04, 2013
7.900
7.953
7.821
7.953
589,003
+0.05(+0.67%)
Apr 03, 2013
7.927
7.944
7.847
7.900
683,918
-0.04(-0.45%)
Apr 02, 2013
8.024
8.050
7.935
7.935
852,311
-0.03(-0.33%)
Apr 01, 2013
7.953
7.997
7.838
7.962
557,524
+0.01(+0.11%)
Mar 28, 2013
8.077
8.095
7.935
7.953
554,864
-0.10(-1.21%)
Mar 27, 2013
7.909
8.059
7.865
8.050
551,777
+0.09(+1.11%)
Mar 26, 2013
7.927
7.988
7.829
7.962
659,718
+0.08(+1.01%)
Mar 25, 2013
7.679
7.891
7.679
7.882
605,088
+0.22(+2.88%)
Mar 22, 2013
7.812
7.829
7.635
7.662
399,380
-0.13(-1.70%)
Mar 21, 2013
7.732
7.829
7.688
7.794
487,635
-0.01(-0.11%)
Mar 20, 2013
7.626
7.812
7.564
7.803
848,505
+0.23(+3.03%)
Mar 19, 2013
7.697
7.741
7.529
7.573
738,861
-0.13(-1.72%)
Mar 18, 2013
7.856
7.865
7.697
7.706
332,908
-0.24(-3.00%)
Mar 15, 2013
7.847
8.002
7.821
7.944
1,117,726
+0.04(+0.45%)
Mar 14, 2013
7.821
7.927
7.785
7.909
342,221
+0.09(+1.13%)
Mar 13, 2013
7.882
7.935
7.768
7.821
391,616
-0.04(-0.45%)
Mar 12, 2013
7.653
7.922
7.573
7.856
791,340
+0.21(+2.77%)
Mar 11, 2013
7.653
7.794
7.582
7.644
727,708
-0.01(-0.12%)
Mar 08, 2013
7.812
7.821
7.609
7.653
836,512
-0.13(-1.70%)
Mar 07, 2013
7.838
7.905
7.723
7.785
485,671
-0.08(-1.01%)
Mar 06, 2013
7.997
8.077
7.829
7.865
748,278
-0.12(-1.55%)
Mar 05, 2013
7.944
7.989
7.878
7.989
617,057
+0.09(+1.12%)
Mar 04, 2013
7.891
7.971
7.821
7.900
788,096
-0.04(-0.56%)
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
.