Select Medical Holdings Corp (NY: SEM )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	21.62	22.21	21.55	21.68	783,686	-0.08(-0.35%)
Apr 28, 2022	21.57	21.95	21.00	21.75	717,636	+0.36(+1.70%)
Apr 27, 2022	21.51	21.96	21.24	21.39	822,807	-0.23(-1.06%)
Apr 26, 2022	21.62	22.06	21.33	21.62	761,838	-0.51(-2.30%)
Apr 25, 2022	21.13	22.22	21.03	22.13	962,494	+0.82(+3.87%)
Apr 22, 2022	22.88	22.90	21.19	21.30	1,141,452	-2.10(-8.97%)
Apr 21, 2022	23.97	23.97	23.36	23.40	462,258	-0.35(-1.49%)
Apr 20, 2022	23.61	24.02	23.47	23.76	574,457	+0.39(+1.68%)
Apr 19, 2022	22.93	23.84	22.93	23.37	546,452	+0.43(+1.88%)
Apr 18, 2022	23.44	23.68	22.86	22.93	585,525	-0.70(-2.96%)
Apr 14, 2022	23.38	23.87	23.38	23.63	493,484	+0.31(+1.32%)
Apr 13, 2022	23.55	23.68	23.28	23.33	509,659	+0.00(+0.00%)
Apr 12, 2022	23.05	23.66	23.01	23.33	568,313	+0.48(+2.10%)
Apr 11, 2022	22.96	23.52	22.74	22.85	751,758	-0.11(-0.46%)
Apr 08, 2022	23.18	23.37	22.91	22.95	575,401	-0.24(-1.03%)
Apr 07, 2022	23.23	23.37	22.90	23.19	716,891	-0.02(-0.08%)
Apr 06, 2022	22.76	23.37	22.39	23.21	2,648,371	+0.24(+1.04%)
Apr 05, 2022	23.49	23.70	22.91	22.97	1,081,348	-0.32(-1.36%)
Apr 04, 2022	23.69	23.78	22.97	23.29	877,473	-0.34(-1.42%)
Apr 01, 2022	22.97	23.71	22.97	23.62	909,763	+0.62(+2.71%)
Mar 31, 2022	22.86	23.19	22.86	23.00	653,708	+0.06(+0.25%)
Mar 30, 2022	23.86	23.95	22.74	22.94	967,349	-0.87(-3.66%)
Mar 29, 2022	23.32	23.86	23.24	23.82	791,149	+0.84(+3.67%)
Mar 28, 2022	22.55	22.99	22.29	22.97	611,167	+0.28(+1.23%)
Mar 25, 2022	23.39	23.46	22.45	22.69	920,831	-0.78(-3.31%)
Mar 24, 2022	23.60	23.77	23.41	23.47	760,318	-0.02(-0.08%)
Mar 23, 2022	23.83	23.93	23.32	23.49	955,327	-0.55(-2.27%)
Mar 22, 2022	24.32	24.64	23.98	24.04	902,783	-0.15(-0.63%)
Mar 21, 2022	24.26	24.66	24.04	24.19	678,326	-0.07(-0.28%)
Mar 18, 2022	24.06	24.41	23.66	24.26	1,405,093	+0.14(+0.60%)
Mar 17, 2022	23.31	24.16	23.31	24.11	702,063	+0.58(+2.44%)
Mar 16, 2022	23.15	23.77	23.00	23.54	1,272,722	+0.26(+1.11%)
Mar 15, 2022	23.13	23.48	23.01	23.28	888,190	+0.36(+1.59%)
Mar 14, 2022	23.14	23.44	22.54	22.91	1,053,470	-0.06(-0.25%)
Mar 11, 2022	23.23	23.52	22.91	22.97	1,035,612	-0.14(-0.62%)
Mar 10, 2022	22.90			23.12	863,661	-0.23(-0.99%)
Mar 09, 2022	23.31	23.86	23.24	23.35	773,280	+0.57(+2.48%)
Mar 08, 2022	22.39	23.19	22.12	22.78	896,686	+0.31(+1.37%)
Mar 07, 2022	22.67	22.99	22.43	22.47	878,473	-0.26(-1.14%)
Mar 04, 2022	22.55	22.96	22.26	22.73	754,170	-0.12(-0.50%)
Mar 03, 2022	23.05	23.14	22.63	22.85	672,353	-0.01(-0.06%)
Mar 02, 2022	22.57	23.08	22.41	22.86	654,085	+0.57(+2.57%)
Mar 01, 2022	21.74	22.55	21.74	22.29	1,045,777	+0.21(+0.95%)
Feb 28, 2022	21.60	22.39	21.38	22.08	1,294,806	+0.06(+0.26%)
Feb 25, 2022	22.43	22.48	21.69	22.02	1,038,356	-0.38(-1.70%)
Feb 24, 2022	21.17	22.46	20.77	22.40	726,154	+0.60(+2.76%)
Feb 23, 2022	22.43	22.45	21.70	21.80	499,128	-0.31(-1.38%)
Feb 22, 2022	21.97	22.55	21.80	22.11	912,641	-0.11(-0.51%)
Feb 18, 2022				22.22	0	-0.02(-0.09%)
Feb 17, 2022	22.81	22.98	22.05	22.24	534,472	-0.81(-3.52%)
Feb 16, 2022	22.94	23.35	22.72	23.05	680,104	+0.06(+0.25%)
Feb 15, 2022	22.35	23.02	22.35	23.00	508,035	+0.99(+4.51%)
Feb 14, 2022	22.51	22.89	21.84	22.00	799,333	-0.38(-1.70%)
Feb 11, 2022	22.41	22.86	22.00	22.38	563,147	-0.02(-0.09%)
Feb 10, 2022	21.92	23.04	21.89	22.40	750,079	+0.02(+0.09%)
Feb 09, 2022	21.90	22.53	21.77	22.38	708,445	+0.80(+3.71%)
Feb 08, 2022	20.96	21.72	20.89	21.58	660,559	+0.69(+3.29%)
Feb 07, 2022	21.37	21.56	20.69	20.90	693,789	-0.53(-2.49%)
Feb 04, 2022	21.29	21.68	20.49	21.43	1,317,280	-0.10(-0.44%)
Feb 03, 2022	21.66		21.46	21.53	651,208	-0.38(-1.74%)
Feb 02, 2022	22.27	22.56	21.52	21.91	683,215	-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.