Select Medical Holdings Corp (NY: SEM )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	31.25	31.68	31.04	31.57	634,474	+0.42(+1.34%)
Oct 28, 2021	30.85	31.35	30.84	31.15	500,970	+0.44(+1.42%)
Oct 27, 2021	30.67	31.16	30.43	30.71	391,319	+0.00(+0.00%)
Oct 26, 2021	31.51		30.69	30.71	551,233	-0.91(-2.88%)
Oct 25, 2021	32.02	32.02	31.57	31.63	303,560	-0.40(-1.25%)
Oct 22, 2021	32.38	32.65	32.00	32.02	350,779	-0.54(-1.66%)
Oct 21, 2021	32.47	32.59	32.03	32.57	460,964	+0.74(+2.33%)
Oct 20, 2021	32.14	32.47	31.54	31.83	570,039	-0.44(-1.36%)
Oct 19, 2021	31.85	32.43	31.85	32.26	525,459	+0.51(+1.62%)
Oct 18, 2021	31.58	31.89	31.06	31.75	382,574	-0.05(-0.15%)
Oct 15, 2021	31.40	32.40	31.14	31.80	765,076	+1.01(+3.27%)
Oct 14, 2021	30.93	31.34	30.53	30.79	769,633	+0.10(+0.31%)
Oct 13, 2021	31.17	31.50	30.61	30.69	444,086	-0.64(-2.03%)
Oct 12, 2021	31.29	31.73	30.98	31.33	454,581	+0.06(+0.18%)
Oct 11, 2021	32.59	32.78	31.25	31.27	513,311	-1.53(-4.66%)
Oct 08, 2021	33.19	33.69	32.77	32.80	488,901	-0.44(-1.32%)
Oct 07, 2021	33.69	34.01	33.20	33.24	618,023	-0.19(-0.57%)
Oct 06, 2021	33.48	33.81	32.68	33.43	451,991	-0.36(-1.07%)
Oct 05, 2021	34.61	34.61	33.77	33.79	511,020	-0.76(-2.20%)
Oct 04, 2021	34.80	35.19	34.21	34.55	463,059	-0.26(-0.74%)
Oct 01, 2021	34.47	35.16	34.12	34.81	603,904	+0.44(+1.27%)
Sep 30, 2021	35.13	35.24	34.17	34.37	831,078	-0.53(-1.52%)
Sep 29, 2021	34.83	35.07	34.58	34.90	449,218	+0.15(+0.44%)
Sep 28, 2021	34.47	35.04	34.40	34.75	985,075	+0.14(+0.41%)
Sep 27, 2021	33.74	34.72	33.74	34.61	545,471	+0.78(+2.30%)
Sep 24, 2021	33.64	33.93	33.24	33.83	564,143	+0.19(+0.56%)
Sep 23, 2021	33.87	34.28	33.65	33.64	487,092	-0.08(-0.23%)
Sep 22, 2021	33.28	34.10	33.01	33.72	470,584	+0.66(+1.98%)
Sep 21, 2021	33.42	33.43	32.94	33.06	1,094,179	-0.03(-0.09%)
Sep 20, 2021	32.56	33.18	32.28	33.09	995,488	-0.19(-0.57%)
Sep 17, 2021	33.54	33.71	32.95	33.28	2,595,587	-0.01(-0.03%)
Sep 16, 2021	32.96	33.54	32.76	33.29	666,691	+0.36(+1.10%)
Sep 15, 2021	32.39	33.05	31.95	32.93	831,401	+0.35(+1.08%)
Sep 14, 2021	33.49	33.53	32.36	32.58	1,002,200	-0.90(-2.70%)
Sep 13, 2021	33.13	33.49	32.74	33.48	539,960	+0.67(+2.03%)
Sep 10, 2021	33.39	33.39	32.74	32.81	735,195	-0.43(-1.29%)
Sep 09, 2021	33.21	34.02	33.16	33.24	688,711	-0.16(-0.48%)
Sep 08, 2021	33.36	33.55	32.81	33.40	634,902	-0.12(-0.37%)
Sep 07, 2021	33.49	33.65	33.17	33.53	785,450	-0.20(-0.59%)
Sep 03, 2021	33.47	34.01	33.43	33.73	624,941	+0.07(+0.20%)
Sep 02, 2021	33.35	33.91	33.16	33.66	487,529	+0.39(+1.17%)
Sep 01, 2021	33.17	33.40	32.71	33.27	490,140	+0.42(+1.27%)
Aug 31, 2021	32.98	33.29	32.52	32.85	1,011,033	-0.22(-0.66%)
Aug 30, 2021	32.80	33.24	32.62	33.07	672,531	+0.28(+0.84%)
Aug 27, 2021	31.83	33.08	31.83	32.79	803,174	+0.99(+3.11%)
Aug 26, 2021	31.30	32.09	31.19	31.81	855,617	+0.48(+1.52%)
Aug 25, 2021	30.80	31.88	30.72	31.33	596,260	+0.53(+1.73%)
Aug 24, 2021	31.32	31.32	30.73	30.80	1,122,442	-0.46(-1.46%)
Aug 23, 2021	31.28	31.44	30.30	31.25	726,903	+0.22(+0.70%)
Aug 20, 2021	30.67	31.20	30.38	31.04	833,853	+0.36(+1.18%)
Aug 19, 2021	31.52	31.96	30.20	30.68	1,725,357	-1.25(-3.93%)
Aug 18, 2021	32.76	33.21	31.90	31.93	756,908	-0.95(-2.89%)
Aug 17, 2021	33.21	33.26	32.25	32.88	666,385	-0.85(-2.52%)
Aug 16, 2021	33.43	34.03	32.86	33.73	518,338	+0.27(+0.82%)
Aug 13, 2021	33.59	33.68	33.15	33.46	501,803	-0.26(-0.76%)
Aug 12, 2021	33.81	34.20	33.50	33.71	435,767	-0.23(-0.67%)
Aug 11, 2021	34.19	34.19	33.48	33.94	442,565	+0.02(+0.06%)
Aug 10, 2021	33.81	34.49	33.39	33.92	457,828	-0.04(-0.11%)
Aug 09, 2021	35.02	35.02	33.87	33.96	1,313,542	-1.27(-3.60%)
Aug 06, 2021	37.66	38.07	34.56	35.23	1,026,455	-1.70(-4.62%)
Aug 05, 2021	36.48	37.20	36.15	36.93	790,513	+0.50(+1.38%)
Aug 04, 2021	37.02	37.18	36.32	36.43	378,110	-1.13(-3.00%)
Aug 03, 2021	37.23	37.63	36.46	37.56	529,732	+0.30(+0.81%)

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.