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 (%)
Mar 28, 2013
8.110
8.128
7.968
7.986
552,591
-0.10(-1.21%)
Mar 27, 2013
7.942
8.092
7.897
8.083
549,517
+0.09(+1.11%)
Mar 26, 2013
7.959
8.021
7.862
7.995
657,016
+0.08(+1.01%)
Mar 25, 2013
7.711
7.924
7.711
7.915
602,609
+0.22(+2.88%)
Mar 22, 2013
7.844
7.862
7.666
7.693
397,744
-0.13(-1.70%)
Mar 21, 2013
7.764
7.862
7.720
7.826
485,638
-0.01(-0.11%)
Mar 20, 2013
7.658
7.844
7.595
7.835
845,029
+0.23(+3.03%)
Mar 19, 2013
7.729
7.773
7.560
7.604
735,834
-0.13(-1.72%)
Mar 18, 2013
7.888
7.897
7.729
7.737
331,544
-0.24(-3.00%)
Mar 15, 2013
7.879
8.035
7.853
7.977
1,113,147
+0.04(+0.45%)
Mar 14, 2013
7.853
7.959
7.817
7.942
340,819
+0.09(+1.13%)
Mar 13, 2013
7.915
7.968
7.800
7.853
390,011
-0.04(-0.45%)
Mar 12, 2013
7.684
7.955
7.604
7.888
788,098
+0.21(+2.77%)
Mar 11, 2013
7.684
7.826
7.613
7.675
724,726
-0.01(-0.12%)
Mar 08, 2013
7.844
7.854
7.640
7.684
833,085
-0.13(-1.70%)
Mar 07, 2013
7.871
7.937
7.755
7.817
483,681
-0.08(-1.01%)
Mar 06, 2013
8.030
8.110
7.862
7.897
745,213
-0.12(-1.55%)
Mar 05, 2013
7.977
8.021
7.910
8.021
614,529
+0.09(+1.12%)
Mar 04, 2013
7.924
8.004
7.853
7.933
784,867
-0.04(-0.56%)
Mar 01, 2013
8.128
8.172
7.871
7.977
960,139
-0.22(-2.71%)
Feb 28, 2013
8.270
8.314
8.181
8.199
452,445
-0.11(-1.28%)
Feb 27, 2013
7.995
8.359
7.995
8.305
804,088
+0.32(+4.00%)
Feb 26, 2013
8.092
8.119
7.906
7.986
1,203,906
-0.14(-1.75%)
Feb 22, 2013
7.871
8.687
7.702
8.128
1,851,090
+0.39(+5.05%)
Feb 21, 2013
7.808
7.835
7.436
7.737
1,673,123
-0.07(-0.91%)
Feb 20, 2013
8.509
8.518
7.800
7.808
2,953,374
-0.91(-10.39%)
Feb 19, 2013
8.829
8.829
8.687
8.713
1,274,003
-0.11(-1.21%)
Feb 15, 2013
8.749
8.833
8.651
8.820
468,249
+0.09(+1.02%)
Feb 14, 2013
8.642
8.802
8.625
8.731
456,344
+0.04(+0.51%)
Feb 13, 2013
8.687
8.731
8.642
8.687
512,316
-0.01(-0.10%)
Feb 12, 2013
8.793
8.873
8.651
8.696
538,839
-0.11(-1.21%)
Feb 11, 2013
8.820
8.838
8.722
8.802
371,298
-0.03(-0.30%)
Feb 08, 2013
8.696
8.855
8.616
8.829
709,438
+0.16(+1.84%)
Feb 07, 2013
8.598
8.691
8.492
8.669
477,591
+0.08(+0.93%)
Feb 06, 2013
8.456
8.598
8.430
8.589
331,423
+0.28(+3.42%)
Feb 04, 2013
8.509
8.563
8.270
8.305
442,110
-0.29(-3.41%)
Feb 01, 2013
8.642
8.642
8.492
8.598
240,245
-0.04(-0.51%)
Jan 31, 2013
8.447
8.651
8.412
8.642
426,782
+0.20(+2.42%)
Jan 30, 2013
8.430
8.527
8.367
8.438
339,428
-0.03(-0.31%)
Jan 29, 2013
8.642
8.642
8.376
8.465
679,474
-0.18(-2.05%)
Jan 28, 2013
8.642
8.687
8.501
8.642
606,888
+0.02(+0.21%)
Jan 25, 2013
8.376
8.634
8.261
8.625
698,953
+0.32(+3.85%)
Jan 24, 2013
8.651
8.651
8.101
8.305
2,396,560
-0.45(-5.17%)
Jan 23, 2013
8.651
8.776
8.527
8.758
672,951
+0.11(+1.23%)
Jan 22, 2013
8.572
8.713
8.572
8.651
1,258,831
+0.06(+0.72%)
Jan 18, 2013
8.563
8.669
8.501
8.589
465,514
+0.01(+0.10%)
Jan 17, 2013
8.687
8.784
8.545
8.580
606,623
-0.04(-0.51%)
Jan 16, 2013
8.616
8.642
8.403
8.625
666,411
+0.02(+0.21%)
Jan 15, 2013
8.332
8.607
8.323
8.607
517,793
+0.22(+2.65%)
Jan 14, 2013
8.509
8.589
8.332
8.385
439,943
-0.15(-1.77%)
Jan 11, 2013
8.438
8.545
8.305
8.536
377,307
+0.12(+1.37%)
Jan 10, 2013
8.607
8.616
8.372
8.421
372,779
-0.19(-2.16%)
Jan 09, 2013
8.589
8.776
8.509
8.607
433,086
+0.05(+0.62%)
Jan 08, 2013
8.740
8.784
8.492
8.554
656,725
-0.18(-2.03%)
Jan 07, 2013
8.660
8.749
8.447
8.731
459,499
+0.02(+0.20%)
Jan 04, 2013
8.802
8.838
8.625
8.713
449,296
-0.06(-0.71%)
Jan 03, 2013
8.793
8.847
8.634
8.776
294,474
-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
.