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 (%)
Dec 31, 2013
10.64
10.55
10.55
10.55
1,011,109
-0.07(-0.68%)
Dec 30, 2013
10.63
10.81
10.49
10.62
1,125,238
+0.01(+0.09%)
Dec 27, 2013
10.41
10.65
10.35
10.61
835,734
+0.25(+2.46%)
Dec 26, 2013
10.16
10.38
10.13
10.36
950,407
+0.25(+2.52%)
Dec 24, 2013
9.924
10.17
9.924
10.11
561,055
+0.00(+0.00%)
Dec 23, 2013
9.970
10.22
9.883
10.11
2,064,431
+0.10(+1.00%)
Dec 20, 2013
9.552
10.01
9.515
10.01
3,534,829
+0.52(+5.46%)
Dec 19, 2013
9.415
9.497
9.279
9.488
1,702,596
+0.06(+0.67%)
Dec 18, 2013
9.124
9.461
9.070
9.424
1,973,730
+0.35(+3.80%)
Dec 17, 2013
9.106
9.143
8.952
9.079
1,116,408
-0.03(-0.30%)
Dec 16, 2013
8.906
9.115
8.834
9.106
1,195,341
+0.26(+2.98%)
Dec 13, 2013
8.915
9.052
8.747
8.843
1,109,485
-0.07(-0.82%)
Dec 12, 2013
9.470
9.488
8.870
8.915
2,174,535
-0.59(-6.21%)
Dec 11, 2013
8.125
9.570
8.079
9.506
7,327,440
+1.45(+18.06%)
Dec 10, 2013
7.870
8.061
7.807
8.052
1,069,349
+0.20(+2.55%)
Dec 09, 2013
7.852
7.897
7.734
7.852
697,549
+0.03(+0.35%)
Dec 06, 2013
7.779
7.879
7.754
7.825
1,052,874
+0.09(+1.18%)
Dec 05, 2013
7.779
7.798
7.661
7.734
1,866,419
-0.06(-0.82%)
Dec 04, 2013
7.734
7.938
7.727
7.798
1,367,689
+0.05(+0.70%)
Dec 03, 2013
7.725
7.834
7.679
7.743
2,744,654
+0.02(+0.24%)
Dec 02, 2013
7.888
7.907
7.679
7.725
1,176,446
-0.15(-1.85%)
Nov 29, 2013
7.816
7.943
7.816
7.870
391,668
+0.08(+1.05%)
Nov 27, 2013
7.816
7.861
7.734
7.788
936,079
-0.04(-0.46%)
Nov 26, 2013
7.661
7.916
7.661
7.825
1,862,178
+0.01(+0.12%)
Nov 25, 2013
7.779
7.870
7.725
7.816
753,434
+0.02(+0.23%)
Nov 22, 2013
7.798
7.816
7.688
7.798
690,790
+0.01(+0.12%)
Nov 21, 2013
7.761
7.843
7.725
7.788
529,906
+0.03(+0.35%)
Nov 20, 2013
7.761
7.816
7.725
7.761
350,552
+0.02(+0.23%)
Nov 19, 2013
7.825
7.825
7.679
7.743
346,633
-0.07(-0.93%)
Nov 18, 2013
7.816
7.916
7.770
7.816
590,750
+0.00(+0.00%)
Nov 15, 2013
7.779
7.834
7.698
7.816
535,545
+0.02(+0.23%)
Nov 14, 2013
7.807
7.888
7.679
7.798
789,024
+0.15(+2.02%)
Nov 12, 2013
7.698
7.707
7.579
7.643
688,609
+0.00(+0.00%)
Nov 11, 2013
7.634
7.670
7.607
7.643
462,962
+0.02(+0.24%)
Nov 08, 2013
7.516
7.661
7.507
7.625
648,995
+0.10(+1.33%)
Nov 07, 2013
7.552
7.616
7.507
7.525
1,113,607
+0.01(+0.12%)
Nov 06, 2013
7.570
7.583
7.444
7.516
840,109
-0.04(-0.59%)
Nov 05, 2013
7.803
7.812
7.552
7.561
676,113
-0.25(-3.22%)
Nov 04, 2013
7.722
7.848
7.588
7.812
639,662
+0.09(+1.16%)
Nov 01, 2013
7.228
7.763
7.184
7.722
1,263,750
+0.11(+1.42%)
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%)
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
.