Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Select Medical Holdings Corp (NY: SEM )

32.93 -0.10 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 6.611 6.690 6.557 6.637 214,259 +0.02(+0.27%)
Oct 28, 2010 6.708 6.761 6.611 6.619 114,478 -0.04(-0.53%)
Oct 27, 2010 6.628 6.673 6.602 6.655 104,859 -0.01(-0.13%)
Oct 25, 2010 6.717 6.797 6.637 6.664 126,991 +0.00(+0.00%)
Oct 22, 2010 6.664 6.708 6.619 6.664 88,115 -0.02(-0.27%)
Oct 21, 2010 6.744 6.744 6.513 6.682 573,521 -0.02(-0.26%)
Oct 20, 2010 6.699 6.744 6.664 6.699 76,104 +0.05(+0.80%)
Oct 19, 2010 6.717 6.797 6.611 6.646 160,395 -0.16(-2.35%)
Oct 18, 2010 6.770 6.815 6.726 6.806 178,763 +0.06(+0.92%)
Oct 15, 2010 6.753 6.912 6.655 6.744 342,501 +0.07(+1.06%)
Oct 14, 2010 6.699 6.699 6.593 6.673 651,904 -0.02(-0.27%)
Oct 13, 2010 6.655 6.770 6.637 6.690 898,232 +0.05(+0.80%)
Oct 12, 2010 6.735 6.735 6.606 6.637 97,078 -0.13(-1.97%)
Oct 11, 2010 6.779 6.797 6.735 6.770 63,774 -0.03(-0.39%)
Oct 08, 2010 6.797 6.877 6.593 6.797 468,441 +0.18(+2.68%)
Oct 07, 2010 6.699 6.708 6.540 6.619 279,173 -0.02(-0.27%)
Oct 06, 2010 6.619 6.655 6.557 6.637 113,110 -0.01(-0.13%)
Oct 05, 2010 6.611 6.664 6.566 6.646 236,627 +0.12(+1.77%)
Oct 04, 2010 6.779 6.779 6.504 6.531 154,715 -0.28(-4.17%)
Oct 01, 2010 6.815 6.912 6.753 6.815 102,360 -0.03(-0.39%)
Sep 30, 2010 6.948 6.948 6.815 6.841 260,714 -0.04(-0.64%)
Sep 29, 2010 6.832 6.930 6.788 6.886 330,495 +0.01(+0.13%)
Sep 28, 2010 6.823 6.965 6.779 6.877 528 +0.05(+0.78%)
Sep 27, 2010 6.894 6.894 6.726 6.823 135,601 -0.05(-0.77%)
Sep 24, 2010 6.744 6.930 6.744 6.877 183,445 +0.24(+3.61%)
Sep 23, 2010 6.744 6.894 6.628 6.637 2,189 -0.18(-2.60%)
Sep 22, 2010 6.921 6.948 6.770 6.815 190,347 -0.12(-1.66%)
Sep 21, 2010 7.028 7.063 6.930 6.930 121,203 -0.12(-1.76%)
Sep 20, 2010 6.894 7.063 6.823 7.054 233,075 +0.16(+2.32%)
Sep 17, 2010 6.894 6.930 6.664 6.894 429,521 -0.07(-1.02%)
Sep 15, 2010 6.894 7.090 6.797 6.965 281,663 +0.06(+0.90%)
Sep 14, 2010 6.637 6.957 6.566 6.903 439,561 +0.27(+4.01%)
Sep 13, 2010 6.761 6.797 6.575 6.637 291,604 +0.04(+0.67%)
Sep 10, 2010 6.717 6.717 6.486 6.593 522,552 -0.11(-1.59%)
Sep 09, 2010 6.886 6.886 6.646 6.699 269,259 -0.06(-0.92%)
Sep 08, 2010 6.806 6.868 6.744 6.761 163,650 -0.04(-0.52%)
Sep 07, 2010 6.894 6.921 6.726 6.797 2,346 -0.11(-1.54%)
Sep 03, 2010 6.877 7.090 6.868 6.903 377,456 +0.12(+1.83%)
Sep 02, 2010 6.584 6.797 6.495 6.779 886 +0.19(+2.83%)
Sep 01, 2010 6.451 6.628 6.451 6.593 199,194 +0.26(+4.06%)
Aug 31, 2010 6.327 6.406 6.211 6.335 4,016 -0.01(-0.14%)
Aug 30, 2010 6.531 6.619 6.309 6.344 211,886 -0.10(-1.52%)
Aug 27, 2010 6.531 6.540 6.309 6.442 143,168 +0.05(+0.83%)
Aug 26, 2010 6.690 6.690 6.362 6.389 1,248 -0.29(-4.38%)
Aug 25, 2010 6.433 6.690 6.327 6.682 1,237 +0.21(+3.29%)
Aug 24, 2010 6.371 6.486 6.282 6.469 5,025 +0.04(+0.55%)
Aug 23, 2010 6.469 6.522 6.344 6.433 416,444 -0.01(-0.14%)
Aug 20, 2010 6.264 6.451 6.158 6.442 281,589 +0.13(+2.11%)
Aug 19, 2010 6.398 6.398 6.211 6.309 4,319 -0.13(-2.07%)
Aug 18, 2010 6.371 6.522 6.273 6.442 19,606 +0.04(+0.55%)
Aug 17, 2010 6.380 6.513 6.300 6.406 2,982 +0.10(+1.55%)
Aug 16, 2010 6.149 6.327 6.105 6.309 209,980 +0.11(+1.72%)
Aug 13, 2010 6.202 6.344 6.158 6.202 170,171 -0.05(-0.85%)
Aug 12, 2010 5.989 6.273 5.989 6.256 193,958 +0.10(+1.58%)
Aug 11, 2010 6.353 6.389 6.096 6.158 296,348 -0.31(-4.80%)
Aug 10, 2010 6.406 6.557 6.344 6.469 179,541 -0.02(-0.27%)
Aug 09, 2010 6.406 6.495 6.389 6.486 333,225 +0.11(+1.67%)
Aug 06, 2010 6.380 6.406 5.803 6.380 441,581 +0.47(+7.96%)
Aug 05, 2010 5.954 5.954 5.856 5.910 488,996 -0.06(-1.04%)
Aug 04, 2010 5.963 6.025 5.830 5.972 1,138,821 +0.03(+0.45%)
Aug 03, 2010 5.981 6.034 5.919 5.945 223,233 -0.08(-1.33%)
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.