Select Medical Holdings Corporation (SEM)
Add to Watchlists Create an Alert
8.09
+0.06 +0.75%
NYSE
May 24, 8:00PM
BATS Real time
Currency in USD
Select Medical Holdings Corporation Price:
8.09 for May 24, 2013Select Medical Holdings Corporation Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 24, 2013 | 8.00 | 8.12 | 7.97 | 8.09 | 369822.0 |
| May 23, 2013 | 7.95 | 8.05 | 7.95 | 8.03 | 364179.0 |
| May 22, 2013 | 8.06 | 8.105 | 8.00 | 8.02 | 508823.0 |
| May 21, 2013 | 8.00 | 8.12 | 8.00 | 8.06 | 479591.0 |
| May 20, 2013 | 8.17 | 8.21 | 8.02 | 8.06 | 654087.0 |
| May 17, 2013 | 8.26 | 8.31 | 8.08 | 8.19 | 581963.0 |
| May 16, 2013 | 8.09 | 8.29 | 8.01 | 8.23 | 480087.0 |
| May 15, 2013 | 8.25 | 8.32 | 8.11 | 8.14 | 601945.0 |
| May 14, 2013 | 8.07 | 8.26 | 8.05 | 8.22 | 698854.0 |
| May 13, 2013 | 8.23 | 8.23 | 8.015 | 8.08 | 477544.0 |
| May 10, 2013 | 8.08 | 8.26 | 8.05 | 8.22 | 307270.0 |
| May 9, 2013 | 8.28 | 8.350 | 8.09 | 8.09 | 322224.0 |
| May 8, 2013 | 8.03 | 8.35 | 7.98 | 8.29 | 475231.0 |
| May 7, 2013 | 7.72 | 8.06 | 7.67 | 8.06 | 582936.0 |
| May 6, 2013 | 7.84 | 7.84 | 7.53 | 7.73 | 552379.0 |
| May 3, 2013 | 7.47 | 7.90 | 7.210 | 7.86 | 1.019M |
| May 2, 2013 | 8.10 | 8.35 | 8.08 | 8.34 | 318104.0 |
| May 1, 2013 | 8.24 | 8.27 | 8.04 | 8.06 | 449357.0 |
| April 30, 2013 | 8.20 | 8.29 | 8.12 | 8.25 | 294626.0 |
| April 29, 2013 | 8.61 | 8.68 | 8.19 | 8.20 | 483306.0 |
| April 26, 2013 | 8.24 | 8.52 | 8.10 | 8.46 | 593885.0 |
| April 25, 2013 | 8.25 | 8.34 | 8.20 | 8.23 | 350781.0 |
| April 24, 2013 | 8.30 | 8.34 | 8.21 | 8.23 | 236316.0 |
| April 23, 2013 | 8.30 | 8.36 | 8.23 | 8.28 | 509340.0 |
| April 22, 2013 | 8.01 | 8.25 | 8.01 | 8.21 | 620253.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
SEM Price Benchmarks
| Companies | |
|---|---|
| U.S. Physical Therapy | 28.21 |
| Health Management Associates | 11.04 |
| Universal Health Services | 66.73 |
SEM Price Range, Past 5 Years
| Minimum | 5.630 | Aug 8 2011 |
| Maximum | 13.73 | Aug 8 2012 |
| Average | 8.597 |
