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 )

34.01 -0.23 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2010 6.460 6.540 6.415 6.486 230,783 -0.01(-0.14%)
Dec 30, 2010 6.504 6.522 6.495 6.495 104,096 +0.00(+0.00%)
Dec 29, 2010 6.486 6.557 6.477 6.495 55,161 +0.04(+0.69%)
Dec 28, 2010 6.460 6.495 6.389 6.451 103,270 -0.02(-0.27%)
Dec 27, 2010 6.460 6.548 6.442 6.469 155,930 +0.02(+0.28%)
Dec 23, 2010 6.477 6.540 6.442 6.451 216,717 -0.04(-0.55%)
Dec 22, 2010 6.406 6.531 6.380 6.486 308,953 +0.11(+1.67%)
Dec 21, 2010 6.300 6.406 6.264 6.380 376,927 +0.08(+1.27%)
Dec 20, 2010 6.273 6.327 6.211 6.300 296,051 +0.03(+0.42%)
Dec 17, 2010 6.256 6.282 6.131 6.273 428,846 +0.04(+0.57%)
Dec 16, 2010 6.131 6.264 6.078 6.238 390,249 +0.12(+2.03%)
Dec 15, 2010 5.981 6.211 5.981 6.114 315,956 +0.14(+2.38%)
Dec 14, 2010 5.803 6.043 5.776 5.972 285,701 +0.20(+3.38%)
Dec 13, 2010 5.963 5.989 5.776 5.776 849,757 -0.18(-2.98%)
Dec 10, 2010 5.768 5.954 5.723 5.954 603,549 +0.21(+3.71%)
Dec 09, 2010 5.626 5.759 5.519 5.741 259,645 +0.18(+3.19%)
Dec 08, 2010 5.608 5.652 5.546 5.563 291,875 -0.01(-0.16%)
Dec 07, 2010 5.759 5.768 5.572 5.572 2,257,839 -0.14(-2.48%)
Dec 06, 2010 5.697 5.768 5.634 5.714 361,909 -0.01(-0.15%)
Dec 03, 2010 5.643 5.759 5.634 5.723 286,549 +0.05(+0.94%)
Dec 02, 2010 5.484 5.688 5.484 5.670 312,744 +0.18(+3.23%)
Dec 01, 2010 5.590 5.634 5.475 5.493 592,929 +0.00(+0.00%)
Nov 30, 2010 5.413 5.546 5.355 5.493 1,255,924 +0.01(+0.16%)
Nov 29, 2010 5.377 5.519 5.280 5.484 279,514 +0.07(+1.31%)
Nov 26, 2010 5.324 5.457 5.315 5.413 329,450 +0.07(+1.33%)
Nov 24, 2010 5.244 5.342 5.342 5.342 427,125 +0.16(+3.08%)
Nov 23, 2010 5.093 5.253 5.022 5.182 449,867 +0.07(+1.39%)
Nov 22, 2010 5.563 5.626 4.987 5.111 1,711,122 -0.47(-8.43%)
Nov 19, 2010 5.537 5.599 5.510 5.581 257,562 +0.04(+0.80%)
Nov 18, 2010 5.563 5.563 5.439 5.537 462,985 +0.10(+1.79%)
Nov 17, 2010 5.501 5.608 5.430 5.439 1,554,095 -0.04(-0.65%)
Nov 16, 2010 5.501 5.528 5.368 5.475 577,904 -0.05(-0.96%)
Nov 15, 2010 5.528 5.626 5.466 5.528 509,379 +0.03(+0.48%)
Nov 12, 2010 5.528 5.608 5.484 5.501 413,067 -0.08(-1.43%)
Nov 11, 2010 5.634 5.643 5.501 5.581 834,497 -0.08(-1.41%)
Nov 10, 2010 5.590 5.714 5.528 5.661 616,659 +0.09(+1.59%)
Nov 09, 2010 5.670 5.723 5.413 5.572 1,159,675 -0.11(-1.88%)
Nov 08, 2010 5.785 5.989 5.555 5.679 1,025,710 -0.08(-1.39%)
Nov 05, 2010 6.158 6.158 5.342 5.759 2,056,761 -0.67(-10.48%)
Nov 04, 2010 6.619 6.619 6.318 6.433 517,883 -0.08(-1.23%)
Nov 03, 2010 6.593 6.593 6.442 6.513 128,209 -0.04(-0.68%)
Nov 02, 2010 6.486 6.611 6.433 6.557 188,487 +0.10(+1.51%)
Nov 01, 2010 6.655 6.690 6.398 6.460 158,573 -0.18(-2.67%)
Oct 29, 2010 6.611 6.690 6.557 6.637 214,259 +0.02(+0.27%)
Oct 28, 2010 6.708 6.761 6.611 6.619 114,478 -0.04(-0.53%)
Oct 27, 2010 6.628 6.673 6.602 6.655 104,859 -0.01(-0.13%)
Oct 25, 2010 6.717 6.797 6.637 6.664 126,991 +0.00(+0.00%)
Oct 22, 2010 6.664 6.708 6.619 6.664 88,115 -0.02(-0.27%)
Oct 21, 2010 6.744 6.744 6.513 6.682 573,521 -0.02(-0.26%)
Oct 20, 2010 6.699 6.744 6.664 6.699 76,104 +0.05(+0.80%)
Oct 19, 2010 6.717 6.797 6.611 6.646 160,395 -0.16(-2.35%)
Oct 18, 2010 6.770 6.815 6.726 6.806 178,763 +0.06(+0.92%)
Oct 15, 2010 6.753 6.912 6.655 6.744 342,501 +0.07(+1.06%)
Oct 14, 2010 6.699 6.699 6.593 6.673 651,904 -0.02(-0.27%)
Oct 13, 2010 6.655 6.770 6.637 6.690 898,232 +0.05(+0.80%)
Oct 12, 2010 6.735 6.735 6.606 6.637 97,078 -0.13(-1.97%)
Oct 11, 2010 6.779 6.797 6.735 6.770 63,774 -0.03(-0.39%)
Oct 08, 2010 6.797 6.877 6.593 6.797 468,441 +0.18(+2.68%)
Oct 07, 2010 6.699 6.708 6.540 6.619 279,173 -0.02(-0.27%)
Oct 06, 2010 6.619 6.655 6.557 6.637 113,110 -0.01(-0.13%)
Oct 05, 2010 6.611 6.664 6.566 6.646 236,627 +0.12(+1.77%)
Oct 04, 2010 6.779 6.779 6.504 6.531 154,715 -0.28(-4.17%)
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.