Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Select Medical Holdings Corp (NY: SEM )

35.07 -0.29 (-0.82%)
Streaming Delayed Price Updated: 9:38 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 13.73 14.04 13.65 13.95 1,887,507 +0.18(+1.30%)
Mar 30, 2015 14.02 14.06 13.72 13.77 778,592 -0.10(-0.75%)
Mar 27, 2015 13.76 13.93 13.70 13.87 977,369 +0.10(+0.75%)
Mar 26, 2015 13.80 13.86 13.61 13.77 944,154 -0.08(-0.61%)
Mar 25, 2015 14.13 14.20 13.84 13.85 996,601 -0.24(-1.67%)
Mar 24, 2015 14.72 14.81 14.01 14.09 1,700,034 -0.63(-4.28%)
Mar 23, 2015 14.14 14.75 14.07 14.72 2,089,609 +0.96(+6.97%)
Mar 20, 2015 13.81 13.86 13.56 13.76 1,402,001 +0.02(+0.14%)
Mar 19, 2015 13.16 13.83 13.12 13.74 1,225,366 +0.56(+4.28%)
Mar 18, 2015 12.80 13.21 12.62 13.18 1,201,336 +0.31(+2.41%)
Mar 17, 2015 12.69 12.89 12.44 12.87 906,948 +0.10(+0.81%)
Mar 16, 2015 12.80 12.94 12.52 12.76 654,695 +0.08(+0.59%)
Mar 13, 2015 12.58 12.71 12.42 12.69 596,032 +0.12(+0.97%)
Mar 12, 2015 12.50 12.64 12.40 12.57 765,839 +0.18(+1.44%)
Mar 11, 2015 12.27 12.42 12.19 12.39 698,591 +0.15(+1.23%)
Mar 10, 2015 12.49 12.56 12.09 12.24 1,264,223 -0.36(-2.84%)
Mar 09, 2015 12.62 12.71 12.45 12.59 1,238,083 +0.01(+0.07%)
Mar 06, 2015 12.33 12.70 12.28 12.58 1,192,716 +0.03(+0.22%)
Mar 05, 2015 12.74 12.79 12.50 12.56 561,314 -0.13(-1.04%)
Mar 04, 2015 12.75 12.84 12.45 12.69 1,211,820 -0.18(-1.39%)
Mar 03, 2015 12.77 12.90 12.73 12.87 1,534,200 +0.05(+0.37%)
Mar 02, 2015 12.69 12.83 12.57 12.82 1,216,084 +0.16(+1.26%)
Feb 27, 2015 12.31 12.69 12.18 12.66 1,490,701 +0.38(+3.12%)
Feb 26, 2015 11.98 12.28 11.93 12.28 1,370,164 +0.31(+2.57%)
Feb 25, 2015 11.39 11.99 11.30 11.97 2,317,806 +0.47(+4.06%)
Feb 24, 2015 12.14 12.15 11.47 11.50 2,501,791 -0.64(-5.30%)
Feb 23, 2015 12.55 12.59 12.06 12.15 2,294,241 -0.43(-3.41%)
Feb 20, 2015 12.85 12.88 12.45 12.58 2,845,037 -0.50(-3.85%)
Feb 19, 2015 13.22 13.25 13.02 13.08 852,251 -0.18(-1.34%)
Feb 18, 2015 13.21 13.29 12.84 13.26 1,175,584 -0.05(-0.35%)
Feb 17, 2015 13.34 13.41 13.10 13.30 956,764 -0.07(-0.49%)
Feb 13, 2015 13.27 13.37 13.37 13.37 593,171 +0.10(+0.77%)
Feb 12, 2015 13.34 13.37 13.14 13.27 585,866 +0.00(+0.00%)
Feb 11, 2015 13.06 13.32 13.03 13.27 701,905 +0.16(+1.21%)
Feb 10, 2015 12.93 13.21 12.92 13.11 701,091 +0.23(+1.81%)
Feb 09, 2015 12.95 13.08 12.83 12.87 591,046 -0.14(-1.08%)
Feb 06, 2015 13.06 13.18 12.93 13.01 1,179,698 -0.06(-0.43%)
Feb 05, 2015 12.94 13.07 12.87 13.07 805,430 +0.21(+1.67%)
Feb 04, 2015 12.89 13.03 12.77 12.86 1,033,198 -0.10(-0.79%)
Feb 03, 2015 12.71 13.03 12.67 12.96 1,036,570 +0.19(+1.46%)
Feb 02, 2015 12.66 12.79 12.46 12.77 905,440 +0.15(+1.18%)
Jan 30, 2015 12.80 12.87 12.43 12.62 1,708,698 -0.31(-2.38%)
Jan 29, 2015 12.74 12.96 12.45 12.93 1,315,570 +0.19(+1.47%)
Jan 28, 2015 13.19 13.29 12.70 12.74 988,306 -0.44(-3.33%)
Jan 27, 2015 12.90 13.29 12.86 13.18 908,016 +0.16(+1.22%)
Jan 26, 2015 12.93 13.04 12.57 13.02 2,273,471 +0.17(+1.31%)
Jan 23, 2015 13.19 13.19 12.81 12.86 1,043,011 -0.36(-2.75%)
Jan 22, 2015 13.15 13.23 12.93 13.22 1,021,760 +0.21(+1.58%)
Jan 21, 2015 12.87 13.11 12.80 13.01 1,176,354 +0.08(+0.65%)
Jan 20, 2015 13.07 13.08 12.71 12.93 1,251,437 -0.10(-0.79%)
Jan 16, 2015 12.66 13.07 12.55 13.03 1,669,615 +0.38(+3.03%)
Jan 15, 2015 12.81 12.82 12.55 12.65 1,425,158 -0.08(-0.66%)
Jan 14, 2015 13.28 13.33 12.61 12.73 3,198,415 -0.72(-5.34%)
Jan 13, 2015 13.24 13.67 13.05 13.45 13,534,314 +0.37(+2.85%)
Jan 12, 2015 12.60 13.19 12.60 13.08 2,433,358 -0.32(-2.37%)
Jan 09, 2015 12.90 13.53 12.89 13.40 2,809,224 +0.95(+7.65%)
Jan 08, 2015 12.86 12.87 12.37 12.45 1,757,086 -0.26(-2.06%)
Jan 07, 2015 12.61 12.76 12.52 12.71 858,342 +0.24(+1.95%)
Jan 06, 2015 12.59 12.62 12.24 12.46 1,467,704 -0.13(-1.04%)
Jan 05, 2015 12.59 12.75 12.34 12.59 1,580,858 -0.53(-4.05%)
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.