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 -0.27 (-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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 7.158 7.868 7.150 7.265 873,596 +0.09(+1.24%)
Feb 25, 2010 7.194 7.256 7.114 7.176 242,286 -0.08(-1.10%)
Feb 24, 2010 7.229 7.291 7.141 7.256 163,196 +0.03(+0.37%)
Feb 23, 2010 7.318 7.380 7.203 7.229 130,342 -0.12(-1.69%)
Feb 22, 2010 7.362 7.460 7.194 7.354 227,858 -0.01(-0.12%)
Feb 19, 2010 7.682 7.815 7.265 7.362 953,904 -0.44(-5.68%)
Feb 18, 2010 7.850 8.010 7.540 7.806 805,878 -0.04(-0.45%)
Feb 17, 2010 7.841 7.930 7.744 7.841 700,283 +0.03(+0.34%)
Feb 16, 2010 7.886 7.886 7.744 7.815 213,204 -0.03(-0.34%)
Feb 12, 2010 7.833 7.841 7.841 7.841 167,523 -0.05(-0.67%)
Feb 11, 2010 7.850 7.904 7.744 7.895 225,179 +0.00(+0.00%)
Feb 10, 2010 8.019 8.019 7.380 7.895 1,097,286 -0.19(-2.31%)
Feb 09, 2010 8.108 8.108 7.868 8.081 266,121 +0.04(+0.55%)
Feb 08, 2010 8.116 8.152 8.010 8.037 262,027 -0.12(-1.41%)
Feb 05, 2010 8.276 8.276 8.063 8.152 189,325 -0.12(-1.50%)
Feb 04, 2010 8.418 8.529 8.249 8.276 163,802 -0.23(-2.71%)
Feb 03, 2010 8.595 8.631 8.471 8.507 210,314 -0.15(-1.74%)
Feb 02, 2010 8.507 8.808 8.462 8.658 317,938 +0.12(+1.46%)
Feb 01, 2010 8.791 8.799 8.445 8.533 194,189 -0.26(-2.93%)
Jan 29, 2010 8.675 8.888 8.675 8.791 202,536 +0.12(+1.43%)
Jan 28, 2010 8.888 8.888 8.516 8.666 192,048 -0.23(-2.59%)
Jan 27, 2010 8.666 8.946 8.666 8.897 90,619 +0.14(+1.62%)
Jan 26, 2010 8.728 8.977 8.658 8.755 136,651 -0.03(-0.30%)
Jan 25, 2010 8.870 8.888 8.702 8.782 101,333 +0.00(+0.00%)
Jan 22, 2010 8.826 9.074 8.693 8.782 232,867 -0.04(-0.40%)
Jan 21, 2010 8.968 9.030 8.773 8.817 111,149 -0.16(-1.78%)
Jan 20, 2010 9.261 9.270 8.932 8.977 154,283 -0.34(-3.62%)
Jan 19, 2010 9.172 9.403 9.154 9.314 189,598 +0.12(+1.25%)
Jan 15, 2010 9.341 9.199 9.199 9.199 156,024 -0.12(-1.24%)
Jan 14, 2010 9.163 9.323 9.092 9.314 133,340 +0.10(+1.06%)
Jan 13, 2010 9.057 9.323 9.021 9.216 125,890 +0.17(+1.86%)
Jan 12, 2010 9.039 9.128 8.986 9.048 86,936 -0.09(-0.97%)
Jan 11, 2010 9.216 9.216 9.030 9.137 108,389 -0.02(-0.19%)
Jan 08, 2010 9.128 9.216 8.968 9.154 157,894 +0.02(+0.19%)
Jan 07, 2010 9.074 9.225 9.074 9.137 148,808 +0.04(+0.39%)
Jan 06, 2010 9.314 9.456 9.012 9.101 156,945 -0.27(-2.84%)
Jan 05, 2010 9.545 9.571 9.341 9.367 93,684 -0.17(-1.77%)
Jan 04, 2010 9.482 9.589 9.429 9.536 219,855 +0.12(+1.22%)
Dec 31, 2009 9.341 9.420 9.420 9.420 304,834 +0.06(+0.66%)
Dec 30, 2009 9.545 9.642 9.199 9.358 153,755 -0.20(-2.13%)
Dec 29, 2009 9.252 9.651 9.101 9.562 324,412 +0.29(+3.16%)
Dec 28, 2009 9.261 9.287 9.172 9.270 166,234 +0.02(+0.19%)
Dec 24, 2009 9.287 9.385 9.190 9.252 77,086 -0.04(-0.38%)
Dec 23, 2009 8.986 9.314 8.924 9.287 325,482 +0.39(+4.39%)
Dec 22, 2009 9.119 9.225 8.888 8.897 377,056 -0.20(-2.15%)
Dec 21, 2009 9.066 9.145 8.870 9.092 338,856 -0.02(-0.19%)
Dec 18, 2009 8.977 9.314 8.924 9.110 4,421,606 +0.21(+2.39%)
Dec 17, 2009 8.578 8.915 8.560 8.897 595,442 +0.20(+2.35%)
Dec 16, 2009 8.737 8.826 8.560 8.693 401,987 -0.01(-0.10%)
Dec 15, 2009 8.764 8.870 8.436 8.702 518,470 -0.01(-0.10%)
Dec 14, 2009 8.662 8.711 8.631 8.711 121,846 -0.03(-0.30%)
Dec 11, 2009 8.684 8.782 8.560 8.737 142,047 +0.04(+0.51%)
Dec 10, 2009 8.507 8.702 8.347 8.693 194,133 +0.13(+1.55%)
Dec 09, 2009 8.604 8.640 8.418 8.560 80,400 -0.05(-0.62%)
Dec 08, 2009 8.285 8.631 8.258 8.613 114,485 +0.26(+3.08%)
Dec 07, 2009 8.249 8.365 8.179 8.356 141,025 +0.12(+1.40%)
Dec 04, 2009 8.365 8.427 8.161 8.241 337,536 -0.13(-1.59%)
Dec 03, 2009 8.294 8.507 8.099 8.374 79,019 +0.13(+1.61%)
Dec 02, 2009 8.285 8.294 8.116 8.241 182,916 -0.06(-0.75%)
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.