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

Select Medical Holdings Corp (NY: SEM )

33.95 -0.05 (-0.16%)
Streaming Delayed Price Updated: 1:08 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 (%)
Sep 28, 2012 9.849 10.01 9.840 9.965 285,687 +0.09(+0.90%)
Sep 27, 2012 9.849 9.991 9.796 9.876 342,834 +0.04(+0.45%)
Sep 26, 2012 9.849 9.973 9.832 9.832 431,923 -0.01(-0.09%)
Sep 25, 2012 9.938 9.991 9.787 9.840 304,331 -0.08(-0.81%)
Sep 24, 2012 9.849 10.04 9.796 9.920 395,065 +0.07(+0.72%)
Sep 21, 2012 9.911 9.956 9.752 9.849 579,387 +0.04(+0.36%)
Sep 20, 2012 9.778 9.885 9.682 9.814 297,940 +0.02(+0.18%)
Sep 19, 2012 9.938 9.965 9.761 9.796 431,710 -0.10(-0.99%)
Sep 18, 2012 9.716 9.938 9.605 9.894 456,119 +0.13(+1.36%)
Sep 17, 2012 9.636 9.805 9.565 9.761 564,057 +0.08(+0.82%)
Sep 14, 2012 9.539 9.725 9.441 9.681 727,445 +0.17(+1.77%)
Sep 13, 2012 9.379 9.521 9.224 9.512 684,150 +0.12(+1.32%)
Sep 12, 2012 9.343 9.397 9.148 9.388 415,948 +0.07(+0.76%)
Sep 11, 2012 9.228 9.361 9.157 9.317 321,204 +0.11(+1.16%)
Sep 10, 2012 9.379 9.388 9.117 9.210 443,613 -0.15(-1.61%)
Sep 07, 2012 9.343 9.388 9.086 9.361 466,930 +0.06(+0.67%)
Sep 06, 2012 9.246 9.343 9.219 9.299 406,703 +0.10(+1.06%)
Sep 05, 2012 9.193 9.299 9.042 9.201 577,766 +0.04(+0.48%)
Sep 04, 2012 9.095 9.388 8.980 9.157 608,713 -0.03(-0.29%)
Aug 31, 2012 9.290 9.397 9.144 9.184 349,187 -0.04(-0.48%)
Aug 30, 2012 9.219 9.281 9.095 9.228 322,209 -0.02(-0.19%)
Aug 29, 2012 9.219 9.308 9.148 9.246 476,559 +0.11(+1.17%)
Aug 27, 2012 8.864 9.450 8.820 9.139 844,034 +0.28(+3.10%)
Aug 24, 2012 9.104 9.104 8.829 8.864 424,211 -0.27(-2.92%)
Aug 23, 2012 9.166 9.255 8.962 9.131 298,262 -0.02(-0.19%)
Aug 22, 2012 9.237 9.317 9.104 9.148 349,937 -0.09(-0.96%)
Aug 21, 2012 9.343 9.406 9.184 9.237 448,799 -0.04(-0.38%)
Aug 20, 2012 9.290 9.343 9.131 9.272 488,466 -0.01(-0.10%)
Aug 17, 2012 9.281 9.343 9.193 9.281 356,992 -0.04(-0.38%)
Aug 16, 2012 9.335 9.414 9.255 9.317 607,854 -0.06(-0.66%)
Aug 15, 2012 9.166 9.432 9.166 9.379 891,928 +0.22(+2.42%)
Aug 14, 2012 9.166 9.317 9.042 9.157 835,418 +0.00(+0.00%)
Aug 13, 2012 9.015 9.494 8.989 9.157 1,027,010 +0.17(+1.88%)
Aug 10, 2012 9.237 9.370 8.838 8.989 1,076,853 -0.22(-2.41%)
Aug 09, 2012 11.11 11.18 9.148 9.210 3,035,722 -2.97(-24.40%)
Aug 08, 2012 11.54 13.21 11.09 12.18 2,089,890 +1.68(+15.96%)
Aug 07, 2012 10.45 10.59 10.43 10.51 295,346 +0.08(+0.77%)
Aug 06, 2012 10.19 10.65 10.05 10.43 315,094 +0.28(+2.71%)
Aug 03, 2012 10.41 10.48 9.982 10.15 726,425 -0.16(-1.55%)
Aug 02, 2012 10.12 10.43 10.05 10.31 375,053 +0.15(+1.48%)
Aug 01, 2012 10.11 10.65 9.690 10.16 828,416 +0.71(+7.51%)
Jul 31, 2012 9.761 9.761 9.441 9.450 318,975 -0.35(-3.62%)
Jul 30, 2012 10.04 10.04 9.769 9.805 147,608 -0.17(-1.69%)
Jul 27, 2012 9.876 10.04 9.752 9.973 289,308 +0.16(+1.63%)
Jul 26, 2012 9.876 9.938 9.707 9.814 288,390 +0.06(+0.64%)
Jul 25, 2012 9.894 10.04 9.752 9.752 418,943 -0.12(-1.17%)
Jul 24, 2012 9.716 9.867 9.625 9.867 371,744 +0.15(+1.55%)
Jul 23, 2012 9.619 9.849 9.459 9.716 257,545 -0.05(-0.54%)
Jul 20, 2012 10.08 10.15 9.752 9.769 462,233 -0.40(-3.93%)
Jul 19, 2012 9.956 10.20 9.956 10.17 400,586 +0.24(+2.41%)
Jul 18, 2012 9.343 10.20 9.343 9.929 769,851 +0.53(+5.67%)
Jul 17, 2012 9.548 9.574 9.361 9.397 630,723 -0.12(-1.30%)
Jul 16, 2012 9.414 9.627 9.113 9.521 309,143 -0.01(-0.09%)
Jul 13, 2012 9.725 9.778 9.503 9.530 401,332 -0.13(-1.38%)
Jul 12, 2012 9.548 9.814 9.441 9.663 347,626 +0.02(+0.18%)
Jul 11, 2012 9.361 9.672 9.326 9.645 400,178 +0.27(+2.84%)
Jul 10, 2012 9.432 9.530 9.201 9.379 276,295 +0.02(+0.19%)
Jul 09, 2012 9.299 9.450 9.219 9.361 287,958 +0.06(+0.67%)
Jul 06, 2012 9.450 9.539 9.255 9.299 380,486 -0.21(-2.24%)
Jul 05, 2012 9.131 9.543 9.131 9.512 437,915 +0.30(+3.28%)
Jul 03, 2012 9.317 9.343 9.042 9.210 549,125 -0.04(-0.48%)
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.