Select Medical Holdings Corp (NY: SEM )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	21.63	22.22	21.56	21.68	783,439	-0.08(-0.35%)
Apr 28, 2022	21.58	21.95	21.00	21.76	717,410	+0.36(+1.70%)
Apr 27, 2022	21.51	21.96	21.24	21.40	822,548	-0.23(-1.06%)
Apr 26, 2022	21.63	22.07	21.34	21.63	761,599	-0.51(-2.30%)
Apr 25, 2022	21.14	22.23	21.03	22.14	962,191	+0.82(+3.87%)
Apr 22, 2022	22.88	22.90	21.20	21.31	1,141,092	-2.10(-8.97%)
Apr 21, 2022	23.98	23.98	23.36	23.41	462,113	-0.35(-1.49%)
Apr 20, 2022	23.62	24.02	23.48	23.77	574,277	+0.39(+1.68%)
Apr 19, 2022	22.94	23.84	22.94	23.37	546,280	+0.43(+1.88%)
Apr 18, 2022	23.45	23.69	22.86	22.94	585,340	-0.70(-2.96%)
Apr 14, 2022	23.39	23.88	23.39	23.64	493,328	+0.31(+1.32%)
Apr 13, 2022	23.55	23.69	23.29	23.33	509,498	+0.00(+0.00%)
Apr 12, 2022	23.06	23.67	23.02	23.33	568,134	+0.48(+2.10%)
Apr 11, 2022	22.97	23.53	22.75	22.85	751,521	-0.11(-0.46%)
Apr 08, 2022	23.19	23.37	22.92	22.96	575,220	-0.24(-1.03%)
Apr 07, 2022	23.24	23.37	22.91	23.20	716,665	-0.02(-0.08%)
Apr 06, 2022	22.77	23.37	22.39	23.22	2,647,537	+0.24(+1.04%)
Apr 05, 2022	23.50	23.71	22.92	22.98	1,081,008	-0.32(-1.36%)
Apr 04, 2022	23.70	23.78	22.98	23.30	877,197	-0.34(-1.42%)
Apr 01, 2022	22.98	23.71	22.98	23.63	909,476	+0.62(+2.71%)
Mar 31, 2022	22.86	23.20	22.86	23.01	653,502	+0.06(+0.25%)
Mar 30, 2022	23.87	23.96	22.75	22.95	967,044	-0.87(-3.66%)
Mar 29, 2022	23.32	23.87	23.25	23.82	790,900	+0.84(+3.67%)
Mar 28, 2022	22.56	23.00	22.30	22.98	610,975	+0.28(+1.23%)
Mar 25, 2022	23.40	23.46	22.46	22.70	920,541	-0.78(-3.31%)
Mar 24, 2022	23.60	23.78	23.42	23.48	760,078	-0.02(-0.08%)
Mar 23, 2022	23.83	23.94	23.33	23.50	955,026	-0.55(-2.27%)
Mar 22, 2022	24.33	24.65	23.99	24.04	902,499	-0.15(-0.63%)
Mar 21, 2022	24.26	24.67	24.04	24.20	678,112	-0.07(-0.28%)
Mar 18, 2022	24.06	24.42	23.67	24.26	1,404,650	+0.14(+0.60%)
Mar 17, 2022	23.32	24.17	23.32	24.12	701,842	+0.58(+2.44%)
Mar 16, 2022	23.16	23.78	23.01	23.55	1,272,321	+0.26(+1.11%)
Mar 15, 2022	23.13	23.49	23.02	23.29	887,910	+0.36(+1.59%)
Mar 14, 2022	23.15	23.45	22.55	22.92	1,053,138	-0.06(-0.25%)
Mar 11, 2022	23.24	23.53	22.92	22.98	1,035,285	-0.14(-0.62%)
Mar 10, 2022	22.90			23.12	863,389	-0.23(-0.99%)
Mar 09, 2022	23.32	23.87	23.25	23.35	773,037	+0.57(+2.48%)
Mar 08, 2022	22.39	23.20	22.13	22.79	896,404	+0.31(+1.37%)
Mar 07, 2022	22.67	22.99	22.43	22.48	878,197	-0.26(-1.14%)
Mar 04, 2022	22.56	22.97	22.27	22.74	753,933	-0.12(-0.50%)
Mar 03, 2022	23.06	23.14	22.63	22.85	672,141	-0.01(-0.06%)
Mar 02, 2022	22.57	23.08	22.42	22.87	653,879	+0.57(+2.57%)
Mar 01, 2022	21.74	22.55	21.74	22.30	1,045,448	+0.21(+0.95%)
Feb 28, 2022	21.61	22.40	21.39	22.09	1,294,399	+0.06(+0.26%)
Feb 25, 2022	22.44	22.49	21.70	22.03	1,038,029	-0.38(-1.70%)
Feb 24, 2022	21.18	22.47	20.78	22.41	725,925	+0.60(+2.76%)
Feb 23, 2022	22.44	22.46	21.71	21.81	498,971	-0.31(-1.38%)
Feb 22, 2022	21.97	22.55	21.81	22.12	912,354	-0.11(-0.52%)
Feb 18, 2022				22.23	0	-0.02(-0.09%)
Feb 17, 2022	22.82	22.98	22.06	22.25	534,304	-0.81(-3.52%)
Feb 16, 2022	22.95	23.36	22.73	23.06	679,890	+0.06(+0.25%)
Feb 15, 2022	22.35	23.03	22.35	23.00	507,875	+0.99(+4.51%)
Feb 14, 2022	22.52	22.89	21.85	22.01	799,081	-0.38(-1.70%)
Feb 11, 2022	22.42	22.87	22.01	22.39	562,969	-0.02(-0.09%)
Feb 10, 2022	21.92	23.05	21.90	22.41	749,843	+0.02(+0.09%)
Feb 09, 2022	21.91	22.54	21.77	22.39	708,222	+0.80(+3.71%)
Feb 08, 2022	20.97	21.72	20.89	21.59	660,351	+0.69(+3.29%)
Feb 07, 2022	21.38	21.57	20.69	20.90	693,571	-0.53(-2.49%)
Feb 04, 2022	21.29	21.69	20.49	21.44	1,316,866	-0.10(-0.44%)
Feb 03, 2022	21.67		21.47	21.53	651,003	-0.38(-1.74%)
Feb 02, 2022	22.28	22.56	21.52	21.91	682,999	-0.52(-2.30%)

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.