Select Medical Holdings Corp (NY: SEM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	13.53	13.61	13.13	13.27	700,112	-0.45(-3.30%)
May 30, 2019	13.74	13.94	13.59	13.72	617,004	-0.02(-0.14%)
May 29, 2019	13.72	13.83	13.53	13.74	488,514	-0.11(-0.82%)
May 28, 2019	13.85	14.01	13.72	13.85	525,745	+0.00(+0.00%)
May 24, 2019	13.87	13.97	13.73	13.85	347,726	+0.03(+0.20%)
May 23, 2019	14.11	14.11	13.74	13.82	546,503	-0.42(-2.92%)
May 22, 2019	14.22	14.36	14.12	14.24	355,871	-0.09(-0.66%)
May 21, 2019	14.18	14.35	14.17	14.33	315,929	+0.23(+1.61%)
May 20, 2019	13.77	14.13	13.66	14.11	405,407	+0.24(+1.70%)
May 17, 2019	13.93	14.37	13.86	13.87	750,211	+0.23(+1.66%)
May 16, 2019	13.74	13.85	13.61	13.64	368,886	-0.12(-0.89%)
May 15, 2019	13.59	13.86	13.54	13.77	297,990	+0.07(+0.48%)
May 14, 2019	13.68	13.86	13.63	13.70	350,258	+0.04(+0.28%)
May 13, 2019	13.61	13.81	13.54	13.66	799,847	-0.21(-1.50%)
May 10, 2019	13.98	13.98	13.63	13.87	792,684	-0.12(-0.88%)
May 09, 2019	13.63	14.11	13.59	13.99	472,754	+0.19(+1.37%)
May 08, 2019	13.76	13.90	13.61	13.80	837,347	-0.05(-0.34%)
May 07, 2019	13.94	14.10	13.77	13.85	866,615	-0.22(-1.54%)
May 06, 2019	13.44	14.10	13.44	14.07	782,481	+0.39(+2.83%)
May 03, 2019	13.81	13.85	13.35	13.68	897,754	+0.22(+1.61%)
May 02, 2019	13.35	13.57	13.21	13.46	586,156	+0.02(+0.14%)
May 01, 2019	13.53	13.65	13.32	13.44	1,120,151	-0.12(-0.90%)
Apr 30, 2019	13.83	13.83	13.39	13.57	733,626	-0.18(-1.31%)
Apr 29, 2019	13.75	13.91	13.63	13.75	617,806	-0.02(-0.14%)
Apr 26, 2019	13.43	13.78	13.29	13.77	362,448	+0.38(+2.82%)
Apr 25, 2019	13.23	13.49	13.14	13.39	352,015	+0.11(+0.85%)
Apr 24, 2019	13.04	13.41	13.04	13.27	425,914	+0.19(+1.44%)
Apr 23, 2019	12.86	13.29	12.86	13.09	359,954	+0.25(+1.91%)
Apr 22, 2019	12.82	12.96	12.63	12.84	408,890	+0.02(+0.15%)
Apr 18, 2019	12.36	12.91	12.28	12.82	770,018	+0.42(+3.43%)
Apr 17, 2019	13.10	13.15	12.24	12.40	1,758,269	-0.63(-4.85%)
Apr 16, 2019	13.89	13.91	12.99	13.03	659,868	-0.73(-5.28%)
Apr 15, 2019	13.59	13.81	13.48	13.76	558,329	+0.17(+1.25%)
Apr 12, 2019	13.75	13.89	13.54	13.59	417,949	-0.08(-0.55%)
Apr 11, 2019	13.82	13.90	13.59	13.66	633,481	-0.11(-0.82%)
Apr 10, 2019	13.65	13.93	13.60	13.77	714,643	+0.14(+1.04%)
Apr 09, 2019	13.61	13.83	13.55	13.63	508,376	-0.04(-0.28%)
Apr 08, 2019	13.62	13.67	13.49	13.67	762,660	-0.03(-0.21%)
Apr 05, 2019	13.47	13.86	13.47	13.70	806,665	+0.31(+2.33%)
Apr 04, 2019	13.31	13.50	13.27	13.39	534,453	+0.09(+0.71%)
Apr 03, 2019	13.38	13.52	13.26	13.29	404,431	+0.06(+0.43%)
Apr 02, 2019	13.37	13.37	13.14	13.24	390,976	-0.10(-0.78%)
Apr 01, 2019	13.39	13.48	13.23	13.34	520,828	+0.04(+0.28%)
Mar 29, 2019	13.25	13.36	13.20	13.30	693,440	+0.16(+1.22%)
Mar 28, 2019	13.19	13.28	12.99	13.14	306,092	-0.01(-0.07%)
Mar 27, 2019	13.30	13.37	12.96	13.15	437,583	-0.17(-1.28%)
Mar 26, 2019	13.44	13.53	13.14	13.32	817,464	-0.03(-0.21%)
Mar 25, 2019	13.17	14.00	13.01	13.35	1,569,448	+0.09(+0.71%)
Mar 22, 2019	13.58	13.68	13.22	13.26	661,876	-0.45(-3.31%)
Mar 21, 2019	13.60	13.91	13.60	13.71	660,805	+0.08(+0.55%)
Mar 20, 2019	13.76	13.93	13.58	13.63	485,079	-0.17(-1.23%)
Mar 19, 2019	14.02	14.21	13.62	13.80	787,036	+0.28(+2.09%)
Mar 18, 2019	13.44	13.61	13.34	13.52	626,845	+0.15(+1.13%)
Mar 15, 2019	13.45	13.53	13.28	13.37	1,725,391	-0.07(-0.49%)
Mar 14, 2019	13.25	13.53	13.23	13.44	725,767	+0.19(+1.43%)
Mar 13, 2019	13.10	13.39	13.09	13.25	827,335	+0.19(+1.45%)
Mar 12, 2019	13.10	13.27	13.05	13.06	653,674	-0.02(-0.14%)
Mar 11, 2019	13.08	13.14	12.91	13.08	958,513	+0.07(+0.51%)
Mar 08, 2019	12.96	13.08	12.78	13.01	619,615	+0.02(+0.15%)
Mar 07, 2019	13.02	13.27	12.95	12.99	927,186	+0.00(+0.00%)
Mar 06, 2019	13.69	13.69	12.99	12.99	779,943	-0.72(-5.23%)
Mar 05, 2019	13.94	13.96	13.71	13.71	462,625	-0.19(-1.36%)
Mar 04, 2019	14.40	14.40	13.82	13.90	1,238,894	-0.43(-3.03%)

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.