Select Medical Holdings Corp (NY: SEM )

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2024	33.93	34.18	33.59	33.81	378,905	-0.14(-0.41%)
May 17, 2024	34.18	34.18	33.74	33.95	444,268	-0.27(-0.79%)
May 16, 2024	34.70	34.91	34.04	34.22	451,028	-0.70(-2.00%)
May 15, 2024	34.23	35.08	34.16	34.92	645,323	+0.97(+2.84%)
May 14, 2024	34.03	34.17	33.72	33.95	493,881	+0.37(+1.10%)
May 13, 2024	33.59	33.90	33.07	33.59	509,953	+0.12(+0.36%)
May 10, 2024	33.11	33.51	32.74	33.47	516,226	+0.36(+1.08%)
May 09, 2024	32.88	33.21	32.64	33.11	872,203	+0.39(+1.19%)
May 08, 2024	32.38	32.73	31.84	32.72	731,970	+0.11(+0.34%)
May 07, 2024	32.26	32.67	32.00	32.61	596,796	+0.62(+1.93%)
May 06, 2024	31.65	32.24	31.14	31.99	1,000,970	+0.68(+2.16%)
May 03, 2024	28.90	31.68	28.37	31.31	2,000,884	+2.97(+10.47%)
May 02, 2024	28.05	28.36	27.71	28.35	671,493	+0.47(+1.68%)
May 01, 2024	28.18	28.57	27.87	27.88	416,431	-0.39(-1.37%)
Apr 30, 2024	27.80	28.46	27.59	28.27	522,390	+0.38(+1.36%)
Apr 29, 2024	27.39	27.89	27.39	27.89	281,295	+0.58(+2.12%)
Apr 26, 2024	27.12	27.44	26.92	27.31	328,302	+0.02(+0.07%)
Apr 25, 2024	27.54	27.67	27.12	27.29	383,839	-0.33(-1.19%)
Apr 24, 2024	27.84	28.21	27.61	27.62	526,498	-0.45(-1.60%)
Apr 23, 2024	27.25	28.12	27.25	28.07	321,572	+0.84(+3.07%)
Apr 22, 2024	27.20	27.38	26.98	27.23	554,264	+0.27(+1.00%)
Apr 19, 2024	26.35	27.08	26.35	26.96	693,833	+0.63(+2.38%)
Apr 18, 2024	26.45	26.67	26.14	26.33	552,332	-0.20(-0.75%)
Apr 17, 2024	27.34	27.42	26.47	26.53	587,230	-0.66(-2.42%)
Apr 16, 2024	27.45	27.50	26.96	27.19	440,229	-0.30(-1.09%)
Apr 15, 2024	28.06	28.39	27.19	27.49	793,598	-0.47(-1.68%)
Apr 12, 2024	27.94	28.24	27.92	27.96	373,388	-0.17(-0.60%)
Apr 11, 2024	28.61	28.67	27.88	28.13	586,785	-0.49(-1.71%)
Apr 10, 2024	28.64	28.89	28.12	28.61	696,535	-0.52(-1.78%)
Apr 09, 2024	29.65	29.77	29.12	29.13	504,045	-0.50(-1.68%)
Apr 08, 2024	30.07	30.09	29.61	29.63	428,732	-0.42(-1.39%)
Apr 05, 2024	29.26	30.13	29.26	30.05	467,700	+0.66(+2.24%)
Apr 04, 2024	29.71	29.77	29.23	29.39	739,812	+0.04(+0.14%)
Apr 03, 2024	28.98	29.41	28.92	29.35	433,695	+0.23(+0.79%)
Apr 02, 2024	29.27	29.27	28.72	29.12	608,211	-0.50(-1.68%)
Apr 01, 2024	29.98	29.98	29.25	29.62	373,027	-0.42(-1.39%)
Mar 28, 2024	29.66	30.18	29.60	30.04	465,105	+0.70(+2.38%)
Mar 27, 2024	28.98	29.44	28.94	29.34	441,050	+0.70(+2.43%)
Mar 26, 2024	28.78	28.98	28.52	28.64	293,210	-0.10(-0.35%)
Mar 25, 2024	28.91	29.13	28.74	28.74	367,201	+0.09(+0.31%)
Mar 22, 2024	29.13	29.21	28.52	28.65	247,903	-0.40(-1.37%)
Mar 21, 2024	29.02	29.31	28.79	29.05	378,371	+0.20(+0.69%)
Mar 20, 2024	28.75	29.19	28.69	28.85	400,686	-0.11(-0.38%)
Mar 19, 2024	28.54	29.06	28.54	28.96	396,035	+0.55(+1.93%)
Mar 18, 2024	28.05	28.57	28.00	28.42	444,775	+0.05(+0.18%)
Mar 15, 2024	27.87	28.47	27.87	28.37	1,341,429	+0.26(+0.92%)
Mar 14, 2024	28.21	28.39	27.84	28.11	369,925	-0.38(-1.33%)
Mar 13, 2024	28.50	28.84	28.35	28.49	355,730	-0.03(-0.10%)
Mar 12, 2024	28.30	28.54	28.09	28.52	335,725	+0.12(+0.42%)
Mar 11, 2024	28.12	28.42	27.79	28.40	303,001	+0.20(+0.71%)
Mar 08, 2024	28.37	28.50	27.99	28.20	433,243	+0.02(+0.07%)
Mar 07, 2024	28.31	28.88	28.12	28.18	557,356	+0.13(+0.46%)
Mar 06, 2024	27.94	28.12	27.71	28.05	458,584	+0.24(+0.86%)
Mar 05, 2024	27.34	28.03	27.34	27.81	491,102	+0.49(+1.79%)
Mar 04, 2024	26.99	27.64	26.83	27.32	560,772	+0.29(+1.07%)
Mar 01, 2024	27.22	27.30	26.91	27.03	538,738	-0.10(-0.37%)
Feb 29, 2024	27.30	27.30	26.98	27.13	448,778	+0.25(+0.95%)
Feb 28, 2024	27.61	27.92	26.87	26.88	556,578	-0.81(-2.94%)
Feb 27, 2024	27.86	27.99	27.48	27.69	482,576	-0.05(-0.18%)
Feb 26, 2024	27.96	28.19	27.20	27.74	728,994	-0.53(-1.86%)
Feb 23, 2024	27.43	28.53	27.10	28.26	1,575,786	+2.53(+9.83%)
Feb 22, 2024	26.38	26.54	25.67	25.74	1,367,059	-0.74(-2.81%)
Feb 21, 2024	26.62	26.77	26.29	26.48	324,723	-0.19(-0.71%)
Feb 20, 2024	26.54	26.81	26.43	26.67	455,899	-0.26(-0.96%)
Feb 16, 2024	26.75	27.41	26.58	26.93	572,137	-0.03(-0.11%)
Feb 15, 2024	26.84	27.16	26.64	26.96	494,572	+0.37(+1.38%)
Feb 14, 2024	26.14	26.62	25.91	26.59	396,996	+0.72(+2.80%)
Feb 13, 2024	25.97	26.46	25.67	25.86	574,182	-0.77(-2.90%)
Feb 12, 2024	25.98	26.92	25.92	26.64	481,778	+0.46(+1.74%)
Feb 09, 2024	26.12	26.28	25.64	26.18	354,411	+0.18(+0.69%)
Feb 08, 2024	25.69	26.12	25.48	26.00	414,919	+0.24(+0.92%)
Feb 07, 2024	26.12	26.23	25.66	25.77	332,139	-0.26(-0.99%)
Feb 06, 2024	25.86	26.33	25.78	26.02	341,388	+0.10(+0.38%)
Feb 05, 2024	25.86	26.17	25.71	25.92	344,402	-0.26(-0.98%)
Feb 02, 2024	26.26	26.51	25.91	26.18	276,771	-0.45(-1.68%)
Feb 01, 2024	25.78	26.66	25.68	26.63	439,669	+0.85(+3.31%)
Jan 31, 2024	26.46	26.58	25.74	25.78	476,591	-0.61(-2.33%)
Jan 30, 2024	26.62	26.67	26.34	26.39	266,776	-0.05(-0.19%)
Jan 29, 2024	26.02	26.45	25.77	26.44	321,384	+0.33(+1.25%)
Jan 26, 2024	26.23	26.51	26.09	26.11	347,218	+0.01(+0.04%)
Jan 25, 2024	25.93	26.18	25.63	26.10	311,528	+0.41(+1.58%)
Jan 24, 2024	26.42	26.46	25.60	25.70	434,592	-0.57(-2.15%)
Jan 23, 2024	26.70	26.74	25.92	26.26	763,047	-0.21(-0.79%)
Jan 22, 2024	26.81	27.12	26.41	26.47	549,310	-0.09(-0.34%)
Jan 19, 2024	26.21	26.62	26.12	26.56	558,093	+0.46(+1.75%)
Jan 18, 2024	25.89	26.20	25.80	26.10	541,585	+0.38(+1.47%)
Jan 17, 2024	25.83	26.32	25.61	25.73	414,708	-0.45(-1.71%)
Jan 16, 2024	25.88	26.24	25.63	26.17	565,121	-0.02(-0.08%)
Jan 12, 2024	26.82	26.97	25.97	26.19	357,297	-0.34(-1.27%)
Jan 11, 2024	26.18	26.55	26.03	26.53	629,179	+0.22(+0.83%)
Jan 10, 2024	25.81	26.33	25.77	26.31	589,154	+0.30(+1.14%)
Jan 09, 2024	26.32	26.52	25.99	26.01	528,083	-0.59(-2.20%)
Jan 08, 2024	26.71	26.86	26.03	26.60	939,289	-0.05(-0.19%)
Jan 05, 2024	25.95	27.12	25.95	26.65	1,592,582	+0.71(+2.75%)
Jan 04, 2024	23.58	27.07	23.27	25.93	3,299,402	+2.63(+11.28%)
Jan 03, 2024	23.74	23.74	22.88	23.31	918,120	-0.42(-1.76%)

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.