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 )

33.59 +0.36 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2012 7.648 7.683 7.470 7.630 475,195 -0.05(-0.70%)
Apr 27, 2012 7.683 7.710 7.505 7.683 274,329 +0.02(+0.23%)
Apr 26, 2012 7.826 7.826 7.621 7.666 540,986 -0.19(-2.38%)
Apr 25, 2012 7.416 7.924 7.416 7.852 2,454,811 +0.86(+12.36%)
Apr 24, 2012 6.882 7.118 6.855 6.989 446,111 +0.12(+1.68%)
Apr 23, 2012 6.900 6.927 6.811 6.873 333,315 -0.16(-2.28%)
Apr 20, 2012 7.007 7.136 6.989 7.033 365,864 +0.08(+1.15%)
Apr 19, 2012 6.838 7.025 6.766 6.953 343,150 +0.15(+2.23%)
Apr 18, 2012 6.766 6.873 6.757 6.802 253,160 -0.02(-0.26%)
Apr 17, 2012 6.704 6.935 6.651 6.820 628,894 +0.18(+2.68%)
Apr 16, 2012 6.704 6.726 6.535 6.642 354,144 -0.02(-0.27%)
Apr 13, 2012 6.517 6.695 6.401 6.659 435,411 +0.12(+1.77%)
Apr 12, 2012 6.499 6.615 6.446 6.544 530,530 +0.06(+0.96%)
Apr 11, 2012 6.410 6.593 6.375 6.481 1,398,042 +0.15(+2.39%)
Apr 10, 2012 6.437 6.526 6.303 6.330 758,353 -0.10(-1.52%)
Apr 09, 2012 6.277 6.535 6.179 6.428 521,157 +0.04(+0.56%)
Apr 05, 2012 6.526 6.570 6.375 6.392 220,336 -0.17(-2.58%)
Apr 04, 2012 6.633 6.659 6.526 6.562 375,231 -0.17(-2.51%)
Apr 03, 2012 6.909 6.980 6.668 6.731 452,709 -0.24(-3.45%)
Apr 02, 2012 6.846 7.033 6.784 6.971 566,281 +0.12(+1.82%)
Mar 30, 2012 6.989 7.096 6.793 6.846 804,732 -0.36(-4.94%)
Mar 29, 2012 7.194 7.292 7.140 7.203 336,869 -0.05(-0.74%)
Mar 28, 2012 7.390 7.398 7.211 7.256 264,140 -0.12(-1.69%)
Mar 27, 2012 7.452 7.514 7.354 7.381 358,266 -0.04(-0.48%)
Mar 26, 2012 7.354 7.523 7.309 7.416 320,392 +0.11(+1.46%)
Mar 23, 2012 7.149 7.390 7.149 7.309 354,726 +0.18(+2.50%)
Mar 22, 2012 7.060 7.180 6.980 7.131 1,339,196 +0.04(+0.50%)
Mar 21, 2012 7.238 7.238 7.078 7.096 412,319 -0.12(-1.60%)
Mar 20, 2012 7.425 7.434 7.203 7.211 251,795 -0.24(-3.23%)
Mar 19, 2012 7.363 7.505 7.301 7.452 243,998 +0.09(+1.21%)
Mar 16, 2012 7.452 7.487 7.309 7.363 529,261 -0.08(-1.08%)
Mar 15, 2012 7.505 7.532 7.372 7.443 227,869 +0.00(+0.00%)
Mar 14, 2012 7.621 7.637 7.434 7.443 307,313 -0.18(-2.34%)
Mar 13, 2012 7.737 7.763 7.550 7.621 230,914 -0.07(-0.93%)
Mar 12, 2012 7.808 7.808 7.568 7.692 279,427 -0.13(-1.71%)
Mar 09, 2012 7.541 7.904 7.528 7.826 396,825 +0.28(+3.66%)
Mar 08, 2012 7.292 7.577 7.256 7.550 273,356 +0.29(+4.05%)
Mar 07, 2012 7.283 7.336 7.194 7.256 328,671 +0.04(+0.49%)
Mar 06, 2012 7.327 7.363 7.211 7.220 239,086 -0.21(-2.87%)
Mar 05, 2012 7.381 7.452 7.283 7.434 130,285 +0.04(+0.48%)
Mar 02, 2012 7.479 7.514 7.372 7.398 347,716 -0.08(-1.07%)
Mar 01, 2012 7.514 7.581 7.381 7.479 276,981 -0.02(-0.24%)
Feb 29, 2012 7.550 7.674 7.443 7.496 471,679 -0.01(-0.12%)
Feb 28, 2012 7.487 7.603 7.452 7.505 327,797 +0.03(+0.36%)
Feb 27, 2012 7.452 7.541 7.267 7.479 326,448 +0.01(+0.12%)
Feb 24, 2012 7.398 7.897 7.398 7.470 656,253 +0.21(+2.94%)
Feb 23, 2012 7.096 7.292 7.051 7.256 310,694 +0.16(+2.26%)
Feb 22, 2012 6.962 7.167 6.944 7.096 268,592 +0.13(+1.92%)
Feb 21, 2012 7.007 7.096 6.891 6.962 254,724 -0.06(-0.89%)
Feb 17, 2012 7.122 7.122 6.891 7.025 266,774 -0.10(-1.37%)
Feb 16, 2012 6.864 7.131 6.633 7.122 483,379 +0.04(+0.50%)
Feb 15, 2012 7.434 7.443 7.060 7.087 447,313 -0.33(-4.44%)
Feb 14, 2012 7.479 7.479 7.363 7.416 201,455 -0.08(-1.07%)
Feb 13, 2012 7.568 7.594 7.372 7.496 221,545 +0.02(+0.24%)
Feb 10, 2012 7.461 7.550 7.381 7.479 148,936 -0.07(-0.94%)
Feb 09, 2012 7.630 7.630 7.505 7.550 162,438 -0.05(-0.70%)
Feb 08, 2012 7.594 7.657 7.470 7.603 186,161 +0.05(+0.71%)
Feb 07, 2012 7.568 7.639 7.470 7.550 187,526 -0.04(-0.47%)
Feb 06, 2012 7.657 7.657 7.479 7.585 195,440 -0.07(-0.93%)
Feb 03, 2012 7.648 7.732 7.514 7.657 292,641 +0.13(+1.78%)
Feb 02, 2012 7.479 7.523 7.372 7.523 270,289 +0.08(+1.08%)
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.