Select Medical Holdings Corp (NY: SEM )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	15.54	15.84	15.54	15.64	480,321	+0.09(+0.61%)
Sep 27, 2019	15.73	15.88	15.50	15.54	413,207	-0.12(-0.78%)
Sep 26, 2019	15.98	15.99	15.54	15.67	289,274	-0.30(-1.89%)
Sep 25, 2019	15.76	16.00	15.67	15.97	349,729	+0.21(+1.32%)
Sep 24, 2019	16.00	16.05	15.68	15.76	423,712	-0.20(-1.24%)
Sep 23, 2019	15.99	16.07	15.81	15.96	351,635	-0.07(-0.41%)
Sep 20, 2019	15.99	16.07	15.83	16.03	1,093,833	+0.08(+0.53%)
Sep 19, 2019	16.05	16.21	15.93	15.94	432,264	-0.10(-0.65%)
Sep 18, 2019	16.05	16.07	15.87	16.05	372,150	-0.06(-0.35%)
Sep 17, 2019	16.33	16.52	15.77	16.10	379,106	+0.08(+0.53%)
Sep 16, 2019	15.89	16.05	15.81	16.02	307,801	+0.01(+0.06%)
Sep 13, 2019	16.21	16.46	15.85	16.01	370,509	-0.07(-0.41%)
Sep 12, 2019	16.19	16.21	15.80	16.07	410,341	-0.13(-0.82%)
Sep 11, 2019	16.09	16.24	15.99	16.21	437,759	+0.11(+0.70%)
Sep 10, 2019	16.32	16.41	16.00	16.09	667,893	-0.27(-1.67%)
Sep 09, 2019	15.83	16.38	15.81	16.37	355,998	+0.57(+3.58%)
Sep 06, 2019	15.74	15.93	15.48	15.80	288,291	+0.17(+1.09%)
Sep 05, 2019	15.53	15.78	15.30	15.63	416,899	+0.33(+2.16%)
Sep 04, 2019	15.25	15.41	15.17	15.30	282,073	+0.18(+1.19%)
Sep 03, 2019	15.21	15.33	15.04	15.12	406,498	-0.19(-1.23%)
Aug 30, 2019	15.33	15.40	15.08	15.31	379,091	+0.07(+0.43%)
Aug 29, 2019	15.15	15.37	15.08	15.24	315,776	+0.22(+1.44%)
Aug 28, 2019	14.61	15.13	14.61	15.03	567,413	+0.30(+2.05%)
Aug 27, 2019	15.19	15.19	14.71	14.72	710,130	-0.36(-2.38%)
Aug 26, 2019	15.00	15.13	14.91	15.08	350,815	+0.23(+1.52%)
Aug 23, 2019	15.04	15.20	14.82	14.86	566,199	-0.24(-1.56%)
Aug 22, 2019	15.26	15.26	15.04	15.09	295,231	-0.11(-0.75%)
Aug 21, 2019	15.15	15.22	15.04	15.21	417,034	+0.20(+1.32%)
Aug 20, 2019	15.10	15.12	14.86	15.01	472,138	-0.12(-0.81%)
Aug 19, 2019	15.36	15.44	15.10	15.13	554,226	-0.05(-0.31%)
Aug 16, 2019	15.04	15.29	15.04	15.18	394,454	+0.22(+1.45%)
Aug 15, 2019	15.04	15.09	14.80	14.96	312,144	-0.03(-0.19%)
Aug 14, 2019	14.97	15.13	14.88	14.99	512,822	-0.21(-1.37%)
Aug 13, 2019	14.91	15.23	14.91	15.20	278,098	+0.28(+1.90%)
Aug 12, 2019	15.00	15.04	14.83	14.91	243,030	-0.21(-1.37%)
Aug 09, 2019	15.37	15.42	15.11	15.12	451,879	-0.31(-2.02%)
Aug 08, 2019	15.28	15.47	15.18	15.43	575,073	+0.26(+1.74%)
Aug 07, 2019	14.73	15.25	14.64	15.17	546,028	+0.28(+1.90%)
Aug 06, 2019	14.76	14.94	14.58	14.88	736,633	+0.12(+0.83%)
Aug 05, 2019	14.55	14.86	14.35	14.76	1,023,164	-0.13(-0.89%)
Aug 02, 2019	15.23	15.41	14.10	14.89	900,580	-0.69(-4.42%)
Aug 01, 2019	15.96	16.12	15.54	15.58	999,884	-0.22(-1.37%)
Jul 31, 2019	15.80	16.41	15.74	15.80	1,734,355	-0.03(-0.18%)
Jul 30, 2019	15.57	16.07	15.37	15.83	1,532,536	+0.01(+0.06%)
Jul 29, 2019	15.77	15.94	15.54	15.82	1,961,674	+0.03(+0.18%)
Jul 26, 2019	15.71	16.00	15.61	15.79	814,124	+0.20(+1.27%)
Jul 25, 2019	15.82	15.98	15.48	15.59	527,630	-0.17(-1.08%)
Jul 24, 2019	15.38	15.79	15.22	15.76	539,620	+0.40(+2.58%)
Jul 23, 2019	15.05	15.38	14.97	15.37	434,352	+0.32(+2.13%)
Jul 22, 2019	15.25	15.34	14.93	15.04	535,714	-0.15(-0.99%)
Jul 19, 2019	14.75	15.32	14.75	15.20	802,575	+0.42(+2.88%)
Jul 18, 2019	14.68	14.86	14.51	14.77	319,623	+0.11(+0.77%)
Jul 17, 2019	14.58	14.76	14.49	14.66	389,163	+0.04(+0.26%)
Jul 16, 2019	14.70	14.81	14.62	14.62	232,362	-0.12(-0.83%)
Jul 15, 2019	14.81	14.89	14.67	14.74	225,586	-0.09(-0.57%)
Jul 12, 2019	14.67	14.91	14.56	14.83	253,751	+0.16(+1.09%)
Jul 11, 2019	14.70	14.98	14.50	14.67	254,516	+0.09(+0.65%)
Jul 10, 2019	14.65	14.71	14.53	14.57	202,920	+0.01(+0.06%)
Jul 09, 2019	14.62	14.74	14.36	14.56	216,810	-0.15(-1.03%)
Jul 08, 2019	14.72	14.74	14.54	14.71	325,341	+0.01(+0.06%)
Jul 05, 2019	14.68	14.77	14.52	14.71	204,484	-0.02(-0.13%)
Jul 03, 2019	14.71	14.85	14.67	14.72	131,378	-0.01(-0.06%)
Jul 02, 2019	14.51	14.76	14.31	14.73	432,863	+0.24(+1.63%)

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.