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

Select Medical Holdings Corp (NY: SEM )

33.84 -0.17 (-0.50%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 23, 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 (%)
Dec 31, 2012 8.208 8.385 8.172 8.367 385,993 +0.13(+1.62%)
Dec 28, 2012 8.323 8.456 8.234 8.234 333,661 -0.14(-1.69%)
Dec 27, 2012 8.465 8.527 8.341 8.376 463,036 -0.10(-1.15%)
Dec 26, 2012 8.642 8.722 8.465 8.474 204,242 -0.04(-0.52%)
Dec 24, 2012 8.589 8.616 8.421 8.518 144,093 -0.07(-0.83%)
Dec 21, 2012 8.430 8.642 8.421 8.589 575,139 +0.09(+1.04%)
Dec 20, 2012 8.456 8.660 8.430 8.501 660,185 +0.07(+0.84%)
Dec 19, 2012 8.474 8.563 8.323 8.430 1,132,001 -0.01(-0.11%)
Dec 18, 2012 8.536 8.536 8.163 8.438 1,325,850 -0.43(-4.90%)
Dec 17, 2012 8.758 8.989 8.722 8.873 246,656 +0.12(+1.42%)
Dec 14, 2012 8.776 8.902 8.722 8.749 470,886 -0.06(-0.70%)
Dec 13, 2012 9.166 9.184 8.713 8.811 305,942 -0.37(-4.06%)
Dec 12, 2012 9.077 9.210 9.077 9.184 208,266 +0.11(+1.17%)
Dec 11, 2012 9.113 9.157 8.953 9.077 375,189 +0.08(+0.89%)
Dec 10, 2012 8.935 9.068 8.918 8.997 297,315 +0.04(+0.50%)
Dec 07, 2012 9.077 9.175 8.944 8.953 234,711 -0.12(-1.37%)
Dec 06, 2012 9.175 9.272 8.873 9.077 386,201 -0.08(-0.87%)
Dec 05, 2012 8.971 9.272 8.847 9.157 543,644 +0.22(+2.48%)
Dec 04, 2012 8.776 9.051 8.776 8.935 443,453 -0.86(-8.79%)
Nov 30, 2012 10.18 10.18 9.716 9.796 1,051,459 -0.36(-3.58%)
Nov 29, 2012 9.973 10.16 9.911 10.16 218,380 +0.28(+2.78%)
Nov 28, 2012 9.743 9.911 9.619 9.885 263,024 +0.09(+0.91%)
Nov 27, 2012 9.752 9.938 9.645 9.796 255,365 +0.06(+0.64%)
Nov 26, 2012 9.690 9.769 9.485 9.734 265,409 +0.02(+0.18%)
Nov 23, 2012 9.716 9.761 9.619 9.716 247,863 +0.04(+0.46%)
Nov 21, 2012 9.512 9.690 9.441 9.672 183,032 +0.20(+2.16%)
Nov 20, 2012 9.494 9.539 9.335 9.468 244,205 -0.06(-0.65%)
Nov 19, 2012 9.539 9.548 9.255 9.530 271,503 +0.04(+0.37%)
Nov 16, 2012 9.193 9.494 9.113 9.494 479,146 +0.28(+2.98%)
Nov 15, 2012 9.104 9.246 9.024 9.219 431,694 +0.13(+1.46%)
Nov 14, 2012 9.512 9.548 9.086 9.086 202,216 -0.41(-4.30%)
Nov 13, 2012 9.592 9.619 9.423 9.494 227,730 -0.16(-1.65%)
Nov 12, 2012 9.565 9.690 9.423 9.654 426,988 +0.35(+3.72%)
Nov 09, 2012 9.219 9.441 9.148 9.308 393,656 +0.00(+0.00%)
Nov 08, 2012 9.743 9.743 9.281 9.308 364,529 -0.41(-4.20%)
Nov 07, 2012 9.991 10.03 9.707 9.716 470,794 -0.30(-3.01%)
Nov 06, 2012 10.28 10.28 9.947 10.02 403,692 -0.25(-2.42%)
Nov 05, 2012 10.37 10.41 10.10 10.27 421,882 -0.07(-0.69%)
Nov 02, 2012 10.30 10.67 10.01 10.34 839,065 +0.51(+5.14%)
Nov 01, 2012 9.406 10.04 9.361 9.832 389,639 +0.43(+4.63%)
Oct 31, 2012 9.512 9.512 9.229 9.397 123,824 -0.14(-1.49%)
Oct 26, 2012 9.681 9.539 9.539 9.539 203,534 -0.17(-1.74%)
Oct 25, 2012 9.539 9.725 9.530 9.707 173,195 +0.23(+2.43%)
Oct 24, 2012 9.290 9.494 9.272 9.477 160,109 +0.22(+2.40%)
Oct 23, 2012 9.406 9.406 9.051 9.255 414,064 -0.04(-0.38%)
Oct 19, 2012 9.548 9.551 9.184 9.290 475,888 -0.35(-3.59%)
Oct 18, 2012 10.09 10.10 9.619 9.636 301,256 -0.49(-4.82%)
Oct 17, 2012 9.965 10.14 9.938 10.12 221,925 +0.14(+1.42%)
Oct 16, 2012 10.04 10.06 9.940 9.982 276,593 -0.04(-0.35%)
Oct 15, 2012 9.956 10.12 9.876 10.02 165,560 +0.05(+0.53%)
Oct 12, 2012 9.965 10.04 9.929 9.965 165,107 -0.01(-0.09%)
Oct 11, 2012 9.938 9.982 9.885 9.973 333,278 +0.04(+0.36%)
Oct 10, 2012 9.965 10.01 9.814 9.938 192,183 -0.04(-0.44%)
Oct 09, 2012 9.982 10.14 9.938 9.982 684,990 -0.03(-0.27%)
Oct 08, 2012 10.13 10.13 9.960 10.01 397,696 -0.14(-1.40%)
Oct 05, 2012 10.05 10.20 10.00 10.15 245,806 +0.10(+0.97%)
Oct 04, 2012 10.00 10.14 9.840 10.05 209,679 +0.06(+0.62%)
Oct 03, 2012 10.05 10.16 9.902 9.991 244,858 -0.04(-0.35%)
Oct 02, 2012 10.21 10.30 9.911 10.03 481,525 -0.18(-1.74%)
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.