Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Select Medical Holdings Corp (NY: SEM )

33.95 -0.27 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 11.03 11.41 11.01 11.41 1,116,679 +0.48(+4.36%)
Mar 28, 2014 10.86 11.02 10.86 10.94 322,640 +0.05(+0.42%)
Mar 27, 2014 10.96 11.07 10.86 10.89 348,538 -0.04(-0.34%)
Mar 26, 2014 10.64 11.03 10.62 10.93 619,785 +0.36(+3.38%)
Mar 25, 2014 10.52 10.63 10.46 10.57 351,409 +0.08(+0.79%)
Mar 24, 2014 10.74 10.75 10.49 10.49 581,402 -0.19(-1.80%)
Mar 21, 2014 10.83 10.93 10.68 10.68 2,118,850 -0.10(-0.93%)
Mar 20, 2014 10.75 11.02 10.75 10.78 1,285,794 +0.00(+0.00%)
Mar 19, 2014 10.97 11.06 10.76 10.78 913,655 -0.18(-1.67%)
Mar 18, 2014 10.86 11.02 10.81 10.96 694,013 +0.09(+0.84%)
Mar 17, 2014 10.81 10.97 10.77 10.87 459,033 +0.07(+0.68%)
Mar 14, 2014 10.77 10.96 10.76 10.80 573,251 +0.02(+0.17%)
Mar 13, 2014 10.83 10.84 10.73 10.78 569,392 -0.05(-0.42%)
Mar 12, 2014 10.73 10.95 10.70 10.83 790,947 +0.09(+0.85%)
Mar 11, 2014 10.74 10.82 10.66 10.74 799,564 +0.02(+0.17%)
Mar 10, 2014 10.82 10.87 10.63 10.72 680,182 -0.08(-0.76%)
Mar 07, 2014 11.07 11.07 10.79 10.80 1,021,626 -0.26(-2.32%)
Mar 06, 2014 11.03 11.20 10.96 11.06 929,912 +0.05(+0.42%)
Mar 05, 2014 10.76 11.07 10.73 11.01 1,276,049 +0.48(+4.53%)
Mar 04, 2014 10.37 10.62 10.34 10.53 1,177,097 +0.28(+2.68%)
Mar 03, 2014 10.19 10.34 10.03 10.26 610,329 -0.02(-0.18%)
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%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.