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 )

32.87 -0.16 (-0.48%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 24, 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 (%)
Feb 28, 2014 10.20 10.37 10.13 10.28 660,319 +0.10(+0.99%)
Feb 27, 2014 10.11 10.23 10.11 10.18 571,834 +0.07(+0.73%)
Feb 26, 2014 9.966 10.13 9.912 10.10 753,528 +0.15(+1.55%)
Feb 25, 2014 10.06 10.14 9.921 9.948 589,708 -0.13(-1.26%)
Feb 24, 2014 10.21 10.52 10.07 10.08 1,007,222 -0.23(-2.20%)
Feb 21, 2014 9.957 10.43 9.957 10.30 1,425,843 +0.26(+2.62%)
Feb 20, 2014 10.17 10.17 9.994 10.04 937,461 -0.10(-0.99%)
Feb 19, 2014 10.08 10.27 10.08 10.14 1,819,866 +0.07(+0.72%)
Feb 18, 2014 10.23 10.43 10.06 10.07 1,148,442 +0.35(+3.65%)
Feb 14, 2014 9.748 9.712 9.712 9.712 456,567 -0.04(-0.37%)
Feb 13, 2014 9.676 9.872 9.667 9.748 404,692 +0.02(+0.19%)
Feb 12, 2014 9.885 9.976 9.721 9.730 348,430 -0.20(-2.01%)
Feb 11, 2014 9.739 9.966 9.585 9.930 800,359 +0.22(+2.25%)
Feb 10, 2014 9.294 9.712 9.267 9.712 846,188 +0.38(+4.09%)
Feb 07, 2014 9.376 9.412 9.221 9.330 511,106 -0.05(-0.48%)
Feb 06, 2014 9.294 9.530 9.276 9.376 703,484 +0.10(+1.08%)
Feb 05, 2014 9.440 9.467 9.240 9.276 686,065 -0.21(-2.20%)
Feb 04, 2014 9.512 9.558 9.294 9.485 644,400 -0.01(-0.10%)
Feb 03, 2014 9.830 9.921 9.485 9.494 832,591 -0.32(-3.24%)
Jan 31, 2014 9.857 9.966 9.803 9.812 904,938 -0.17(-1.73%)
Jan 30, 2014 9.966 10.03 9.894 9.985 660,031 +0.04(+0.37%)
Jan 29, 2014 9.776 10.03 9.721 9.948 722,161 +0.05(+0.46%)
Jan 28, 2014 9.912 9.939 9.712 9.903 998,655 -0.04(-0.37%)
Jan 27, 2014 10.11 10.11 9.903 9.939 804,837 -0.15(-1.44%)
Jan 24, 2014 10.02 10.11 9.998 10.08 770,783 +0.01(+0.09%)
Jan 23, 2014 10.10 10.12 9.969 10.08 861,786 -0.05(-0.54%)
Jan 22, 2014 10.14 10.21 10.06 10.13 432,595 +0.00(+0.00%)
Jan 21, 2014 10.47 10.48 10.01 10.13 926,274 -0.26(-2.53%)
Jan 17, 2014 10.38 10.39 10.39 10.39 631,138 -0.04(-0.35%)
Jan 16, 2014 10.40 10.49 10.28 10.43 1,251,411 +0.09(+0.88%)
Jan 15, 2014 10.28 10.50 10.23 10.34 1,839,815 +0.06(+0.62%)
Jan 14, 2014 10.15 10.31 10.06 10.28 1,790,971 +0.20(+1.98%)
Jan 13, 2014 10.04 10.11 9.867 10.08 2,178,476 +0.48(+5.02%)
Jan 10, 2014 10.08 10.08 9.340 9.594 3,377,035 -0.76(-7.37%)
Jan 09, 2014 10.25 10.38 10.18 10.36 1,836,079 +0.13(+1.24%)
Jan 08, 2014 10.08 10.32 10.00 10.23 2,137,123 +0.15(+1.53%)
Jan 07, 2014 9.966 10.10 9.966 10.08 1,110,128 +0.11(+1.09%)
Jan 06, 2014 10.18 10.18 9.855 9.966 968,040 -0.15(-1.44%)
Jan 03, 2014 10.20 10.31 10.08 10.11 964,025 -0.10(-0.98%)
Jan 02, 2014 10.57 10.57 10.19 10.21 1,178,678 -0.34(-3.19%)
Dec 31, 2013 10.64 10.55 10.55 10.55 1,011,427 -0.07(-0.68%)
Dec 30, 2013 10.63 10.80 10.48 10.62 1,125,592 +0.01(+0.09%)
Dec 27, 2013 10.41 10.65 10.35 10.61 835,998 +0.25(+2.46%)
Dec 26, 2013 10.16 10.38 10.13 10.36 950,706 +0.25(+2.52%)
Dec 24, 2013 9.921 10.17 9.921 10.10 561,231 +0.00(+0.00%)
Dec 23, 2013 9.966 10.22 9.880 10.10 2,065,081 +0.10(+1.00%)
Dec 20, 2013 9.549 10.00 9.512 10.00 3,535,942 +0.52(+5.46%)
Dec 19, 2013 9.412 9.494 9.276 9.485 1,703,132 +0.06(+0.67%)
Dec 18, 2013 9.122 9.458 9.067 9.421 1,974,352 +0.35(+3.80%)
Dec 17, 2013 9.103 9.140 8.949 9.076 1,116,759 -0.03(-0.30%)
Dec 16, 2013 8.903 9.112 8.831 9.103 1,195,718 +0.26(+2.98%)
Dec 13, 2013 8.913 9.049 8.744 8.840 1,109,835 -0.07(-0.82%)
Dec 12, 2013 9.467 9.485 8.867 8.913 2,175,220 -0.59(-6.21%)
Dec 11, 2013 8.122 9.567 8.077 9.503 7,329,748 +1.45(+18.06%)
Dec 10, 2013 7.868 8.059 7.804 8.049 1,069,686 +0.20(+2.55%)
Dec 09, 2013 7.850 7.895 7.731 7.850 697,769 +0.03(+0.35%)
Dec 06, 2013 7.777 7.877 7.752 7.822 1,053,205 +0.09(+1.18%)
Dec 05, 2013 7.777 7.795 7.659 7.731 1,867,007 -0.06(-0.82%)
Dec 04, 2013 7.731 7.936 7.724 7.795 1,368,119 +0.05(+0.70%)
Dec 03, 2013 7.722 7.831 7.677 7.741 2,745,518 +0.02(+0.24%)
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.