Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Select Medical Holdings Corp (NY: SEM )

34.09 -0.17 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Oct 29, 2010 6.608 6.688 6.555 6.635 214,327 +0.02(+0.27%)
Oct 28, 2010 6.706 6.759 6.608 6.617 114,514 -0.04(-0.53%)
Oct 27, 2010 6.626 6.671 6.600 6.653 104,892 -0.01(-0.13%)
Oct 25, 2010 6.715 6.795 6.635 6.662 127,031 +0.00(+0.00%)
Oct 22, 2010 6.662 6.706 6.617 6.662 88,143 -0.02(-0.27%)
Oct 21, 2010 6.742 6.742 6.511 6.679 573,702 -0.02(-0.26%)
Oct 20, 2010 6.697 6.742 6.662 6.697 76,128 +0.05(+0.80%)
Oct 19, 2010 6.715 6.795 6.608 6.644 160,446 -0.16(-2.35%)
Oct 18, 2010 6.768 6.812 6.724 6.804 178,819 +0.06(+0.92%)
Oct 15, 2010 6.750 6.910 6.653 6.742 342,609 +0.07(+1.06%)
Oct 14, 2010 6.697 6.697 6.591 6.671 652,109 -0.02(-0.27%)
Oct 13, 2010 6.653 6.768 6.635 6.688 898,515 +0.05(+0.80%)
Oct 12, 2010 6.733 6.733 6.604 6.635 97,109 -0.13(-1.97%)
Oct 11, 2010 6.777 6.795 6.733 6.768 63,794 -0.03(-0.39%)
Oct 08, 2010 6.795 6.875 6.591 6.795 468,588 +0.18(+2.68%)
Oct 07, 2010 6.697 6.706 6.537 6.617 279,261 -0.02(-0.27%)
Oct 06, 2010 6.617 6.653 6.555 6.635 113,145 -0.01(-0.13%)
Oct 05, 2010 6.608 6.662 6.564 6.644 236,701 +0.12(+1.77%)
Oct 04, 2010 6.777 6.777 6.502 6.529 154,764 -0.28(-4.17%)
Oct 01, 2010 6.812 6.910 6.750 6.812 102,392 -0.03(-0.39%)
Sep 30, 2010 6.946 6.946 6.812 6.839 260,796 -0.04(-0.64%)
Sep 29, 2010 6.830 6.928 6.786 6.883 330,599 +0.01(+0.13%)
Sep 28, 2010 6.821 6.963 6.777 6.875 528 +0.05(+0.78%)
Sep 27, 2010 6.892 6.892 6.724 6.821 135,644 -0.05(-0.77%)
Sep 24, 2010 6.742 6.928 6.742 6.875 183,503 +0.24(+3.61%)
Sep 23, 2010 6.742 6.892 6.626 6.635 2,190 -0.18(-2.60%)
Sep 22, 2010 6.919 6.946 6.768 6.812 190,407 -0.12(-1.66%)
Sep 21, 2010 7.025 7.061 6.928 6.928 121,241 -0.12(-1.76%)
Sep 20, 2010 6.892 7.061 6.821 7.052 233,148 +0.16(+2.32%)
Sep 17, 2010 6.892 6.928 6.662 6.892 429,657 -0.07(-1.02%)
Sep 15, 2010 6.892 7.087 6.795 6.963 281,751 +0.06(+0.90%)
Sep 14, 2010 6.635 6.954 6.564 6.901 439,699 +0.27(+4.01%)
Sep 13, 2010 6.759 6.795 6.573 6.635 291,696 +0.04(+0.67%)
Sep 10, 2010 6.715 6.715 6.484 6.591 522,717 -0.11(-1.59%)
Sep 09, 2010 6.883 6.883 6.644 6.697 269,344 -0.06(-0.92%)
Sep 08, 2010 6.804 6.866 6.742 6.759 163,701 -0.04(-0.52%)
Sep 07, 2010 6.892 6.919 6.724 6.795 2,347 -0.11(-1.54%)
Sep 03, 2010 6.875 7.087 6.866 6.901 377,574 +0.12(+1.83%)
Sep 02, 2010 6.582 6.795 6.493 6.777 887 +0.19(+2.83%)
Sep 01, 2010 6.449 6.626 6.449 6.591 199,257 +0.26(+4.06%)
Aug 31, 2010 6.325 6.404 6.209 6.333 4,017 -0.01(-0.14%)
Aug 30, 2010 6.529 6.617 6.307 6.342 211,953 -0.10(-1.52%)
Aug 27, 2010 6.529 6.537 6.307 6.440 143,213 +0.05(+0.83%)
Aug 26, 2010 6.688 6.688 6.360 6.387 1,249 -0.29(-4.38%)
Aug 25, 2010 6.431 6.688 6.325 6.679 1,237 +0.21(+3.29%)
Aug 24, 2010 6.369 6.484 6.280 6.467 5,026 +0.04(+0.55%)
Aug 23, 2010 6.467 6.520 6.342 6.431 416,575 -0.01(-0.14%)
Aug 20, 2010 6.263 6.449 6.156 6.440 281,678 +0.13(+2.11%)
Aug 19, 2010 6.396 6.396 6.209 6.307 4,321 -0.13(-2.07%)
Aug 18, 2010 6.369 6.520 6.271 6.440 19,612 +0.04(+0.55%)
Aug 17, 2010 6.378 6.511 6.298 6.404 2,982 +0.10(+1.55%)
Aug 16, 2010 6.147 6.325 6.103 6.307 210,046 +0.11(+1.72%)
Aug 13, 2010 6.200 6.342 6.156 6.200 170,224 -0.05(-0.85%)
Aug 12, 2010 5.988 6.271 5.988 6.254 194,019 +0.10(+1.58%)
Aug 11, 2010 6.351 6.387 6.094 6.156 296,442 -0.31(-4.80%)
Aug 10, 2010 6.404 6.555 6.342 6.467 179,598 -0.02(-0.27%)
Aug 09, 2010 6.404 6.493 6.387 6.484 333,330 +0.11(+1.67%)
Aug 06, 2010 6.378 6.404 5.801 6.378 441,720 +0.47(+7.96%)
Aug 05, 2010 5.952 5.952 5.854 5.908 489,150 -0.06(-1.04%)
Aug 04, 2010 5.961 6.023 5.828 5.970 1,139,180 +0.03(+0.45%)
Aug 03, 2010 5.979 6.032 5.917 5.943 223,303 -0.08(-1.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.