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 )

33.03 -0.98 (-2.88%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2016 11.00 11.19 10.87 11.15 844,462 +0.15(+1.37%)
Mar 30, 2016 11.32 11.42 10.97 11.00 783,664 -0.22(-1.94%)
Mar 29, 2016 10.64 11.22 10.56 11.21 824,585 +0.50(+4.67%)
Mar 28, 2016 10.57 10.79 10.38 10.71 551,035 +0.21(+1.98%)
Mar 24, 2016 10.58 10.50 10.50 10.50 901,745 -0.19(-1.77%)
Mar 23, 2016 10.53 11.18 10.53 10.69 811,550 +0.12(+1.16%)
Mar 22, 2016 10.44 10.66 10.33 10.57 594,228 +0.06(+0.54%)
Mar 21, 2016 10.70 10.84 10.32 10.51 716,713 -0.26(-2.45%)
Mar 18, 2016 10.34 10.81 10.28 10.78 1,405,831 +0.51(+4.96%)
Mar 17, 2016 10.08 10.34 9.806 10.27 1,287,259 +0.20(+1.97%)
Mar 16, 2016 9.788 10.21 9.674 10.07 768,223 +0.28(+2.89%)
Mar 15, 2016 10.17 10.22 9.750 9.788 812,793 -0.42(-4.16%)
Mar 14, 2016 10.31 10.34 10.10 10.21 528,423 -0.10(-1.01%)
Mar 11, 2016 9.854 10.34 9.854 10.32 839,028 +0.53(+5.40%)
Mar 10, 2016 10.03 10.24 9.693 9.788 514,637 -0.18(-1.80%)
Mar 09, 2016 9.995 10.08 9.703 9.967 889,474 +0.03(+0.28%)
Mar 08, 2016 10.50 10.50 9.901 9.939 1,356,897 -0.61(-5.81%)
Mar 07, 2016 10.23 10.62 10.14 10.55 807,967 +0.29(+2.85%)
Mar 04, 2016 10.50 10.57 10.16 10.26 1,068,780 -0.25(-2.34%)
Mar 03, 2016 9.976 10.60 9.929 10.50 984,985 +0.55(+5.50%)
Mar 02, 2016 9.740 10.00 9.665 9.957 1,146,151 +0.13(+1.34%)
Mar 01, 2016 9.297 9.835 9.146 9.825 1,634,405 +0.59(+6.33%)
Feb 29, 2016 9.127 9.580 9.042 9.240 2,083,216 +0.11(+1.24%)
Feb 26, 2016 8.646 9.712 8.504 9.127 1,990,248 +0.86(+10.39%)
Feb 25, 2016 8.296 8.457 8.211 8.268 786,704 +0.04(+0.46%)
Feb 24, 2016 7.890 8.268 7.787 8.230 1,039,490 +0.25(+3.07%)
Feb 23, 2016 8.070 8.098 7.853 7.985 1,164,102 -0.10(-1.28%)
Feb 22, 2016 7.919 8.310 7.919 8.089 1,198,986 +0.26(+3.38%)
Feb 19, 2016 7.909 8.060 7.659 7.824 1,104,039 -0.11(-1.43%)
Feb 18, 2016 7.768 8.414 7.721 7.938 2,335,623 +0.06(+0.72%)
Feb 17, 2016 7.758 8.032 7.754 7.881 891,595 +0.14(+1.83%)
Feb 16, 2016 7.117 7.768 7.051 7.739 1,776,193 +0.66(+9.33%)
Feb 12, 2016 7.145 7.079 7.079 7.079 639,941 -0.04(-0.53%)
Feb 11, 2016 7.277 7.315 6.918 7.117 1,174,763 -0.33(-4.44%)
Feb 10, 2016 7.475 7.588 7.305 7.447 1,180,162 +0.07(+0.90%)
Feb 09, 2016 7.428 7.607 7.220 7.381 1,209,047 -0.17(-2.25%)
Feb 08, 2016 8.004 8.032 7.338 7.551 3,037,538 -0.59(-7.19%)
Feb 05, 2016 8.532 8.579 8.041 8.136 1,625,487 -0.45(-5.27%)
Feb 04, 2016 8.419 8.768 8.362 8.589 915,171 +0.14(+1.68%)
Feb 03, 2016 8.655 8.655 8.117 8.447 930,111 -0.11(-1.32%)
Feb 02, 2016 8.948 8.976 8.523 8.561 1,051,806 -0.53(-5.82%)
Feb 01, 2016 8.900 9.221 8.787 9.089 1,228,930 +0.09(+1.05%)
Jan 29, 2016 8.419 9.033 8.381 8.995 1,567,612 +0.64(+7.68%)
Jan 28, 2016 8.853 8.900 8.277 8.353 1,012,400 -0.37(-4.22%)
Jan 27, 2016 8.768 9.023 8.664 8.721 3,038,701 -0.06(-0.65%)
Jan 26, 2016 8.617 8.863 8.495 8.778 1,257,838 +0.18(+2.09%)
Jan 25, 2016 8.853 9.023 8.589 8.598 694,214 -0.41(-4.51%)
Jan 22, 2016 9.165 9.250 8.910 9.004 736,533 +0.03(+0.32%)
Jan 21, 2016 9.089 9.438 8.943 8.976 1,122,258 -0.11(-1.25%)
Jan 20, 2016 8.882 9.146 8.372 9.089 1,533,851 +0.05(+0.52%)
Jan 19, 2016 9.693 9.726 8.938 9.042 1,487,758 -0.58(-5.99%)
Jan 15, 2016 9.325 9.618 9.618 9.618 1,642,340 +0.04(+0.39%)
Jan 14, 2016 9.731 9.731 9.316 9.580 1,874,437 -0.12(-1.26%)
Jan 13, 2016 10.43 10.68 9.674 9.703 1,167,285 -0.73(-6.97%)
Jan 12, 2016 10.67 10.84 10.13 10.43 1,972,645 -0.17(-1.60%)
Jan 11, 2016 9.929 11.18 9.929 10.60 2,745,828 +0.70(+7.05%)
Jan 08, 2016 10.17 10.24 9.788 9.901 1,678,248 -0.25(-2.42%)
Jan 07, 2016 10.70 10.77 10.14 10.15 869,320 -0.77(-7.09%)
Jan 06, 2016 11.18 11.21 10.79 10.92 827,596 -0.41(-3.58%)
Jan 05, 2016 11.24 11.42 11.23 11.33 755,078 +0.08(+0.76%)
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.