Select Medical Holdings Corp (NY: SEM )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	15.87	16.33	15.33	16.11	2,093,113	-0.15(-0.93%)
Apr 29, 2020	15.73	16.39	15.61	16.26	1,239,038	+0.85(+5.51%)
Apr 28, 2020	15.96	15.98	15.03	15.41	981,163	+0.02(+0.12%)
Apr 27, 2020	14.86	15.66	14.67	15.39	1,278,440	+0.85(+5.84%)
Apr 24, 2020	14.31	14.64	13.81	14.54	946,774	+0.33(+2.32%)
Apr 23, 2020	13.69	14.43	13.57	14.21	859,120	+0.53(+3.86%)
Apr 22, 2020	14.72	14.81	13.67	13.69	686,383	-0.55(-3.85%)
Apr 21, 2020	14.20	14.81	13.98	14.23	884,608	-0.85(-5.63%)
Apr 20, 2020	15.27	15.37	14.82	15.08	1,206,106	-0.63(-4.02%)
Apr 17, 2020	15.43	15.88	14.72	15.71	1,357,439	+1.07(+7.28%)
Apr 16, 2020	14.30	14.69	13.72	14.65	1,251,381	+0.37(+2.58%)
Apr 15, 2020	14.87	14.99	14.16	14.28	1,103,353	-1.24(-7.97%)
Apr 14, 2020	15.24	15.68	14.73	15.52	950,235	+0.71(+4.78%)
Apr 13, 2020	15.45	15.74	14.43	14.81	982,508	-0.76(-4.91%)
Apr 09, 2020	16.10	16.36	15.16	15.57	1,422,598	+0.12(+0.79%)
Apr 08, 2020	13.30	15.83	12.98	15.45	2,108,359	+2.48(+19.14%)
Apr 07, 2020	13.19	13.87	12.75	12.97	1,861,421	+0.40(+3.15%)
Apr 06, 2020	12.04	12.87	11.65	12.57	1,388,506	+1.25(+11.00%)
Apr 03, 2020	12.15	12.45	11.25	11.33	1,059,611	-1.18(-9.43%)
Apr 02, 2020	12.25	13.16	11.87	12.51	991,447	+0.08(+0.61%)
Apr 01, 2020	13.21	13.44	12.32	12.43	906,616	-1.73(-12.20%)
Mar 31, 2020	14.68	15.16	13.74	14.16	1,166,078	-0.65(-4.40%)
Mar 30, 2020	14.46	15.03	14.25	14.81	739,080	+0.33(+2.28%)
Mar 27, 2020	15.28	15.65	14.34	14.48	1,130,704	-1.63(-10.14%)
Mar 26, 2020	15.32	16.27	15.15	16.11	1,458,574	+1.15(+7.70%)
Mar 25, 2020	13.12	15.94	13.03	14.96	2,313,459	+1.85(+14.11%)
Mar 24, 2020	12.10	13.12	11.79	13.11	1,719,214	+1.79(+15.85%)
Mar 23, 2020	10.91	11.90	10.02	11.32	1,770,528	+0.46(+4.26%)
Mar 20, 2020	12.66	13.00	10.82	10.85	2,009,776	-1.65(-13.21%)
Mar 19, 2020	10.56	13.03	10.17	12.51	2,119,270	+1.93(+18.20%)
Mar 18, 2020	13.21	13.36	9.438	10.58	1,771,203	-3.70(-25.91%)
Mar 17, 2020	14.69	15.57	13.61	14.28	2,294,984	-0.20(-1.37%)
Mar 16, 2020	15.95	16.10	13.95	14.48	1,794,726	-3.45(-19.22%)
Mar 13, 2020	17.31	17.94	16.00	17.92	1,530,986	+1.39(+8.39%)
Mar 12, 2020	17.27	17.54	15.29	16.54	1,834,082	-2.37(-12.53%)
Mar 11, 2020	19.99	20.41	18.73	18.91	1,061,347	-1.68(-8.16%)
Mar 10, 2020	21.16	21.24	19.99	20.59	1,210,630	+0.04(+0.18%)
Mar 09, 2020	20.87	20.97	17.93	20.55	1,409,337	-2.14(-9.44%)
Mar 06, 2020	22.18	22.81	21.99	22.69	976,016	-0.41(-1.76%)
Mar 05, 2020	23.20	23.64	22.63	23.10	747,579	-0.68(-2.86%)
Mar 04, 2020	23.03	23.80	22.97	23.78	732,097	+1.55(+6.96%)
Mar 03, 2020	23.24	23.83	22.05	22.23	846,607	-1.01(-4.35%)
Mar 02, 2020	22.81	23.28	22.25	23.24	1,152,013	+0.64(+2.84%)
Feb 28, 2020	22.38	22.89	21.93	22.60	2,406,879	-0.44(-1.93%)
Feb 27, 2020	23.73	24.31	23.03	23.04	942,881	-1.25(-5.13%)
Feb 26, 2020	24.51	25.10	24.11	24.28	1,157,557	-0.14(-0.58%)
Feb 25, 2020	26.00	26.12	24.40	24.43	1,244,168	-1.47(-5.69%)
Feb 24, 2020	26.08	26.67	25.87	25.90	1,634,999	-0.73(-2.73%)
Feb 21, 2020	25.49	27.00	25.49	26.63	2,290,440	+2.00(+8.13%)
Feb 20, 2020	24.44	24.67	24.12	24.62	1,066,593	+0.17(+0.69%)
Feb 19, 2020	23.89	24.51	23.79	24.45	833,353	+0.61(+2.57%)
Feb 18, 2020	23.96	24.15	23.67	23.84	702,617	-0.24(-0.98%)
Feb 14, 2020	24.28	24.35	23.91	24.08	603,070	-0.19(-0.78%)
Feb 13, 2020	23.79	24.40	23.69	24.27	1,037,894	+0.37(+1.54%)
Feb 12, 2020	23.80	24.04	23.65	23.90	674,622	+0.29(+1.24%)
Feb 11, 2020	23.12	23.62	23.08	23.61	938,204	+0.51(+2.21%)
Feb 10, 2020	22.44	23.11	22.44	23.10	577,285	+0.65(+2.90%)
Feb 07, 2020	22.48	22.54	22.23	22.44	531,554	-0.08(-0.38%)
Feb 06, 2020	22.62	22.63	22.24	22.53	824,332	+0.03(+0.13%)
Feb 05, 2020	22.27	22.80	22.27	22.50	1,170,670	+0.27(+1.23%)
Feb 04, 2020	22.14	22.49	22.05	22.23	855,964	+0.35(+1.60%)

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.