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 (%)
Mar 31, 2010 7.478 7.540 7.389 7.487 199,941 +0.00(+0.00%)
Mar 30, 2010 7.425 7.566 7.291 7.487 138,036 +0.09(+1.20%)
Mar 29, 2010 7.300 7.442 7.231 7.398 180,341 +0.10(+1.34%)
Mar 26, 2010 7.531 7.646 7.274 7.300 184,285 -0.22(-2.95%)
Mar 25, 2010 7.700 7.815 7.460 7.522 364,574 -0.16(-2.08%)
Mar 24, 2010 7.735 7.779 7.611 7.682 169,213 -0.08(-1.03%)
Mar 23, 2010 7.770 7.983 7.637 7.762 401,569 +0.04(+0.57%)
Mar 22, 2010 7.522 7.841 7.522 7.717 284,378 +0.18(+2.35%)
Mar 19, 2010 7.584 7.602 7.451 7.540 502,827 +0.00(+0.00%)
Mar 18, 2010 7.354 7.549 7.291 7.540 107,844 +0.15(+2.04%)
Mar 17, 2010 7.150 7.478 7.141 7.389 265,003 +0.21(+2.97%)
Mar 16, 2010 6.999 7.176 6.972 7.176 197,745 +0.20(+2.80%)
Mar 15, 2010 7.052 7.052 6.963 6.981 423,306 -0.18(-2.48%)
Mar 12, 2010 7.247 7.247 7.096 7.158 456,684 -0.09(-1.22%)
Mar 11, 2010 7.167 7.291 7.118 7.247 378,801 +0.04(+0.49%)
Mar 10, 2010 7.354 7.380 7.158 7.212 493,849 -0.16(-2.17%)
Mar 09, 2010 7.691 7.691 7.061 7.371 1,113,088 -0.38(-4.92%)
Mar 08, 2010 7.797 7.815 7.677 7.753 200,776 -0.02(-0.23%)
Mar 05, 2010 7.602 7.806 7.566 7.770 356,412 +0.19(+2.46%)
Mar 04, 2010 7.700 7.753 7.540 7.584 206,006 -0.10(-1.27%)
Mar 03, 2010 7.948 7.966 7.655 7.682 549,729 +0.17(+2.24%)
Mar 02, 2010 7.291 7.584 7.229 7.513 274,251 +0.21(+2.92%)
Mar 01, 2010 7.318 7.336 7.247 7.300 265,880 +0.04(+0.49%)
Feb 26, 2010 7.158 7.868 7.150 7.265 873,596 +0.09(+1.24%)
Feb 25, 2010 7.194 7.256 7.114 7.176 242,286 -0.08(-1.10%)
Feb 24, 2010 7.229 7.291 7.141 7.256 163,196 +0.03(+0.37%)
Feb 23, 2010 7.318 7.380 7.203 7.229 130,342 -0.12(-1.69%)
Feb 22, 2010 7.362 7.460 7.194 7.354 227,858 -0.01(-0.12%)
Feb 19, 2010 7.682 7.815 7.265 7.362 953,904 -0.44(-5.68%)
Feb 18, 2010 7.850 8.010 7.540 7.806 805,878 -0.04(-0.45%)
Feb 17, 2010 7.841 7.930 7.744 7.841 700,283 +0.03(+0.34%)
Feb 16, 2010 7.886 7.886 7.744 7.815 213,204 -0.03(-0.34%)
Feb 12, 2010 7.833 7.841 7.841 7.841 167,523 -0.05(-0.67%)
Feb 11, 2010 7.850 7.904 7.744 7.895 225,179 +0.00(+0.00%)
Feb 10, 2010 8.019 8.019 7.380 7.895 1,097,286 -0.19(-2.31%)
Feb 09, 2010 8.108 8.108 7.868 8.081 266,121 +0.04(+0.55%)
Feb 08, 2010 8.116 8.152 8.010 8.037 262,027 -0.12(-1.41%)
Feb 05, 2010 8.276 8.276 8.063 8.152 189,325 -0.12(-1.50%)
Feb 04, 2010 8.418 8.529 8.249 8.276 163,802 -0.23(-2.71%)
Feb 03, 2010 8.595 8.631 8.471 8.507 210,314 -0.15(-1.74%)
Feb 02, 2010 8.507 8.808 8.462 8.658 317,938 +0.12(+1.46%)
Feb 01, 2010 8.791 8.799 8.445 8.533 194,189 -0.26(-2.93%)
Jan 29, 2010 8.675 8.888 8.675 8.791 202,536 +0.12(+1.43%)
Jan 28, 2010 8.888 8.888 8.516 8.666 192,048 -0.23(-2.59%)
Jan 27, 2010 8.666 8.946 8.666 8.897 90,619 +0.14(+1.62%)
Jan 26, 2010 8.728 8.977 8.658 8.755 136,651 -0.03(-0.30%)
Jan 25, 2010 8.870 8.888 8.702 8.782 101,333 +0.00(+0.00%)
Jan 22, 2010 8.826 9.074 8.693 8.782 232,867 -0.04(-0.40%)
Jan 21, 2010 8.968 9.030 8.773 8.817 111,149 -0.16(-1.78%)
Jan 20, 2010 9.261 9.270 8.932 8.977 154,283 -0.34(-3.62%)
Jan 19, 2010 9.172 9.403 9.154 9.314 189,598 +0.12(+1.25%)
Jan 15, 2010 9.341 9.199 9.199 9.199 156,024 -0.12(-1.24%)
Jan 14, 2010 9.163 9.323 9.092 9.314 133,340 +0.10(+1.06%)
Jan 13, 2010 9.057 9.323 9.021 9.216 125,890 +0.17(+1.86%)
Jan 12, 2010 9.039 9.128 8.986 9.048 86,936 -0.09(-0.97%)
Jan 11, 2010 9.216 9.216 9.030 9.137 108,389 -0.02(-0.19%)
Jan 08, 2010 9.128 9.216 8.968 9.154 157,894 +0.02(+0.19%)
Jan 07, 2010 9.074 9.225 9.074 9.137 148,808 +0.04(+0.39%)
Jan 06, 2010 9.314 9.456 9.012 9.101 156,945 -0.27(-2.84%)
Jan 05, 2010 9.545 9.571 9.341 9.367 93,684 -0.17(-1.77%)
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.