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 (%)
Mar 31, 2014 11.03 11.42 11.01 11.42 1,116,327 +0.48(+4.36%)
Mar 28, 2014 10.87 11.02 10.87 10.94 322,538 +0.05(+0.42%)
Mar 27, 2014 10.96 11.07 10.87 10.89 348,429 -0.04(-0.33%)
Mar 26, 2014 10.65 11.03 10.62 10.93 619,590 +0.36(+3.38%)
Mar 25, 2014 10.52 10.64 10.46 10.57 351,299 +0.08(+0.79%)
Mar 24, 2014 10.74 10.76 10.49 10.49 581,219 -0.19(-1.80%)
Mar 21, 2014 10.83 10.93 10.68 10.68 2,118,183 -0.10(-0.94%)
Mar 20, 2014 10.76 11.02 10.76 10.78 1,285,389 +0.00(+0.00%)
Mar 19, 2014 10.98 11.06 10.77 10.78 913,367 -0.18(-1.67%)
Mar 18, 2014 10.87 11.02 10.81 10.97 693,794 +0.09(+0.84%)
Mar 17, 2014 10.81 10.98 10.78 10.88 458,888 +0.07(+0.68%)
Mar 14, 2014 10.78 10.96 10.76 10.80 573,070 +0.02(+0.17%)
Mar 13, 2014 10.83 10.84 10.73 10.78 569,212 -0.05(-0.42%)
Mar 12, 2014 10.73 10.95 10.70 10.83 790,698 +0.09(+0.85%)
Mar 11, 2014 10.74 10.82 10.67 10.74 799,312 +0.02(+0.17%)
Mar 10, 2014 10.82 10.88 10.63 10.72 679,968 -0.08(-0.76%)
Mar 07, 2014 11.07 11.08 10.79 10.80 1,021,304 -0.26(-2.32%)
Mar 06, 2014 11.03 11.21 10.97 11.06 929,619 +0.05(+0.42%)
Mar 05, 2014 10.77 11.07 10.73 11.01 1,275,647 +0.48(+4.53%)
Mar 04, 2014 10.37 10.62 10.34 10.54 1,176,726 +0.28(+2.68%)
Mar 03, 2014 10.20 10.34 10.04 10.26 610,137 -0.02(-0.18%)
Feb 28, 2014 10.21 10.37 10.13 10.28 660,111 +0.10(+0.99%)
Feb 27, 2014 10.12 10.23 10.12 10.18 571,654 +0.07(+0.73%)
Feb 26, 2014 9.970 10.14 9.915 10.11 753,291 +0.15(+1.55%)
Feb 25, 2014 10.06 10.14 9.924 9.951 589,523 -0.13(-1.26%)
Feb 24, 2014 10.21 10.52 10.07 10.08 1,006,904 -0.23(-2.20%)
Feb 21, 2014 9.960 10.43 9.960 10.31 1,425,394 +0.26(+2.62%)
Feb 20, 2014 10.17 10.17 9.997 10.04 937,165 -0.10(-0.99%)
Feb 19, 2014 10.08 10.27 10.08 10.14 1,819,293 +0.07(+0.72%)
Feb 18, 2014 10.23 10.43 10.06 10.07 1,148,080 +0.35(+3.65%)
Feb 14, 2014 9.751 9.715 9.715 9.715 456,424 -0.04(-0.37%)
Feb 13, 2014 9.679 9.876 9.670 9.751 404,564 +0.02(+0.19%)
Feb 12, 2014 9.888 9.979 9.724 9.733 348,320 -0.20(-2.01%)
Feb 11, 2014 9.742 9.970 9.588 9.933 800,107 +0.22(+2.25%)
Feb 10, 2014 9.297 9.715 9.270 9.715 845,921 +0.38(+4.09%)
Feb 07, 2014 9.379 9.415 9.224 9.333 510,945 -0.05(-0.48%)
Feb 06, 2014 9.297 9.533 9.279 9.379 703,262 +0.10(+1.08%)
Feb 05, 2014 9.442 9.470 9.243 9.279 685,849 -0.21(-2.20%)
Feb 04, 2014 9.515 9.561 9.297 9.488 644,197 -0.01(-0.10%)
Feb 03, 2014 9.833 9.924 9.488 9.497 832,329 -0.32(-3.24%)
Jan 31, 2014 9.861 9.970 9.806 9.815 904,654 -0.17(-1.73%)
Jan 30, 2014 9.970 10.03 9.897 9.988 659,823 +0.04(+0.37%)
Jan 29, 2014 9.779 10.03 9.724 9.951 721,933 +0.05(+0.46%)
Jan 28, 2014 9.915 9.942 9.715 9.906 998,340 -0.04(-0.37%)
Jan 27, 2014 10.12 10.12 9.906 9.942 804,584 -0.15(-1.44%)
Jan 24, 2014 10.02 10.12 10.00 10.09 770,540 +0.01(+0.09%)
Jan 23, 2014 10.11 10.12 9.972 10.08 861,514 -0.05(-0.54%)
Jan 22, 2014 10.14 10.21 10.06 10.13 432,459 +0.00(+0.00%)
Jan 21, 2014 10.47 10.48 10.02 10.13 925,983 -0.26(-2.53%)
Jan 17, 2014 10.39 10.40 10.40 10.40 630,939 -0.04(-0.35%)
Jan 16, 2014 10.41 10.50 10.28 10.43 1,251,017 +0.09(+0.88%)
Jan 15, 2014 10.28 10.51 10.23 10.34 1,839,236 +0.06(+0.62%)
Jan 14, 2014 10.15 10.31 10.06 10.28 1,790,407 +0.20(+1.98%)
Jan 13, 2014 10.04 10.12 9.870 10.08 2,177,790 +0.48(+5.02%)
Jan 10, 2014 10.09 10.09 9.342 9.597 3,375,971 -0.76(-7.37%)
Jan 09, 2014 10.25 10.39 10.19 10.36 1,835,501 +0.13(+1.24%)
Jan 08, 2014 10.09 10.32 10.01 10.23 2,136,450 +0.15(+1.53%)
Jan 07, 2014 9.970 10.11 9.970 10.08 1,109,778 +0.11(+1.09%)
Jan 06, 2014 10.18 10.18 9.858 9.970 967,735 -0.15(-1.44%)
Jan 03, 2014 10.21 10.31 10.09 10.12 963,721 -0.10(-0.98%)
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.