Select Medical Holdings Corp (NY: SEM )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	27.90	28.56	27.69	28.37	520,474	+0.38(+1.36%)
Apr 29, 2024	27.49	27.99	27.49	27.99	280,264	+0.58(+2.12%)
Apr 26, 2024	27.22	27.54	27.02	27.41	327,098	+0.02(+0.07%)
Apr 25, 2024	27.64	27.77	27.22	27.39	382,432	-0.33(-1.19%)
Apr 24, 2024	27.94	28.32	27.71	27.72	524,567	-0.45(-1.60%)
Apr 23, 2024	27.35	28.22	27.35	28.17	320,393	+0.84(+3.07%)
Apr 22, 2024	27.30	27.48	27.07	27.33	552,232	+0.27(+1.00%)
Apr 19, 2024	26.45	27.18	26.45	27.06	691,289	+0.63(+2.38%)
Apr 18, 2024	26.55	26.77	26.24	26.43	550,307	-0.20(-0.75%)
Apr 17, 2024	27.44	27.52	26.57	26.63	585,077	-0.66(-2.42%)
Apr 16, 2024	27.55	27.60	27.06	27.29	438,615	-0.30(-1.09%)
Apr 15, 2024	28.16	28.49	27.29	27.59	790,688	-0.47(-1.67%)
Apr 12, 2024	28.04	28.34	28.02	28.06	372,019	-0.17(-0.60%)
Apr 11, 2024	28.72	28.78	27.98	28.23	584,633	-0.49(-1.71%)
Apr 10, 2024	28.75	29.00	28.22	28.72	693,981	-0.52(-1.78%)
Apr 09, 2024	29.76	29.88	29.23	29.24	502,197	-0.50(-1.68%)
Apr 08, 2024	30.18	30.20	29.72	29.74	427,160	-0.42(-1.39%)
Apr 05, 2024	29.37	30.24	29.37	30.16	465,985	+0.66(+2.24%)
Apr 04, 2024	29.82	29.88	29.34	29.50	737,099	+0.04(+0.14%)
Apr 03, 2024	29.09	29.52	29.03	29.46	432,105	+0.23(+0.79%)
Apr 02, 2024	29.38	29.38	28.83	29.23	605,981	-0.50(-1.68%)
Apr 01, 2024	30.09	30.09	29.36	29.73	371,659	-0.42(-1.39%)
Mar 28, 2024	29.77	30.29	29.70	30.15	463,400	+0.70(+2.38%)
Mar 27, 2024	29.09	29.55	29.05	29.45	439,433	+0.70(+2.43%)
Mar 26, 2024	28.89	29.09	28.62	28.75	292,135	-0.10(-0.35%)
Mar 25, 2024	29.02	29.24	28.85	28.85	365,855	+0.09(+0.31%)
Mar 22, 2024	29.24	29.32	28.63	28.76	246,994	-0.40(-1.37%)
Mar 21, 2024	29.13	29.42	28.89	29.16	376,984	+0.20(+0.69%)
Mar 20, 2024	28.86	29.30	28.80	28.96	399,217	-0.11(-0.38%)
Mar 19, 2024	28.64	29.17	28.64	29.07	394,583	+0.55(+1.93%)
Mar 18, 2024	28.15	28.68	28.10	28.52	443,144	+0.05(+0.18%)
Mar 15, 2024	27.97	28.57	27.97	28.47	1,336,509	+0.26(+0.92%)
Mar 14, 2024	28.31	28.49	27.94	28.21	368,569	-0.38(-1.33%)
Mar 13, 2024	28.60	28.95	28.45	28.59	354,426	-0.03(-0.10%)
Mar 12, 2024	28.40	28.65	28.19	28.62	334,494	+0.12(+0.42%)
Mar 11, 2024	28.22	28.52	27.89	28.50	301,890	+0.20(+0.71%)
Mar 08, 2024	28.47	28.60	28.09	28.30	431,654	+0.02(+0.07%)
Mar 07, 2024	28.41	28.99	28.22	28.28	555,312	+0.13(+0.46%)
Mar 06, 2024	28.04	28.22	27.82	28.15	456,902	+0.24(+0.86%)
Mar 05, 2024	27.44	28.13	27.44	27.91	489,301	+0.49(+1.79%)
Mar 04, 2024	27.09	27.74	26.93	27.42	558,716	+0.29(+1.07%)
Mar 01, 2024	27.32	27.40	27.00	27.13	536,762	-0.10(-0.37%)
Feb 29, 2024	27.40	27.40	27.08	27.23	447,132	+0.25(+0.95%)
Feb 28, 2024	27.71	28.02	26.96	26.98	554,536	-0.82(-2.94%)
Feb 27, 2024	27.96	28.09	27.58	27.79	480,806	-0.05(-0.18%)
Feb 26, 2024	28.06	28.29	27.30	27.84	726,320	-0.53(-1.86%)
Feb 23, 2024	27.53	28.64	27.20	28.37	1,570,006	+2.54(+9.83%)
Feb 22, 2024	26.48	26.64	25.76	25.83	1,362,045	-0.75(-2.81%)
Feb 21, 2024	26.72	26.87	26.39	26.58	323,532	-0.19(-0.71%)
Feb 20, 2024	26.64	26.91	26.53	26.77	454,227	-0.26(-0.96%)
Feb 16, 2024	26.85	27.51	26.68	27.02	570,039	-0.03(-0.11%)
Feb 15, 2024	26.94	27.26	26.74	27.05	492,758	+0.37(+1.38%)
Feb 14, 2024	26.24	26.72	26.01	26.69	395,540	+0.73(+2.80%)
Feb 13, 2024	26.07	26.56	25.76	25.96	572,076	-0.78(-2.90%)
Feb 12, 2024	26.08	27.01	26.02	26.74	480,011	+0.46(+1.74%)
Feb 09, 2024	26.22	26.38	25.73	26.28	353,111	+0.18(+0.69%)
Feb 08, 2024	25.78	26.21	25.57	26.10	413,397	+0.24(+0.92%)
Feb 07, 2024	26.22	26.33	25.75	25.86	330,921	-0.26(-0.99%)
Feb 06, 2024	25.96	26.42	25.87	26.12	340,135	+0.10(+0.38%)
Feb 05, 2024	25.96	26.27	25.80	26.02	343,139	-0.26(-0.98%)
Feb 02, 2024	26.36	26.61	26.01	26.28	275,755	-0.45(-1.68%)
Feb 01, 2024	25.87	26.76	25.77	26.73	438,056	+0.86(+3.31%)
Jan 31, 2024	26.56	26.68	25.83	25.87	474,843	-0.62(-2.33%)
Jan 30, 2024	26.72	26.77	26.44	26.49	265,798	-0.05(-0.19%)
Jan 29, 2024	26.12	26.55	25.86	26.54	320,205	+0.33(+1.25%)
Jan 26, 2024	26.33	26.61	26.19	26.21	345,944	+0.01(+0.04%)
Jan 25, 2024	26.03	26.28	25.72	26.20	310,385	+0.41(+1.58%)
Jan 24, 2024	26.52	26.56	25.69	25.79	432,998	-0.57(-2.15%)
Jan 23, 2024	26.80	26.84	26.02	26.36	760,248	-0.21(-0.79%)
Jan 22, 2024	26.91	27.22	26.51	26.57	547,295	-0.09(-0.34%)
Jan 19, 2024	26.31	26.72	26.22	26.66	556,046	+0.46(+1.75%)
Jan 18, 2024	25.99	26.29	25.90	26.20	539,598	+0.38(+1.46%)
Jan 17, 2024	25.93	26.42	25.70	25.82	413,187	-0.45(-1.71%)
Jan 16, 2024	25.98	26.34	25.72	26.27	563,049	-0.02(-0.08%)
Jan 12, 2024	26.92	27.06	26.07	26.29	355,987	-0.34(-1.27%)
Jan 11, 2024	26.28	26.65	26.13	26.63	626,871	+0.22(+0.83%)
Jan 10, 2024	25.91	26.43	25.86	26.41	586,993	+0.30(+1.14%)
Jan 09, 2024	26.42	26.62	26.09	26.11	526,146	-0.59(-2.20%)
Jan 08, 2024	26.81	26.96	26.13	26.70	935,844	-0.05(-0.19%)
Jan 05, 2024	26.05	27.22	26.05	26.75	1,586,741	+0.72(+2.75%)
Jan 04, 2024	23.67	27.17	23.35	26.03	3,287,301	+2.64(+11.28%)
Jan 03, 2024	23.83	23.83	22.96	23.39	914,753	-0.42(-1.76%)
Jan 02, 2024	23.36	24.04	23.19	23.81	1,328,672	+0.42(+1.79%)
Dec 29, 2023	23.74	23.79	23.35	23.39	590,748	-0.38(-1.59%)
Dec 28, 2023	23.79	23.97	23.61	23.77	538,237	-0.06(-0.25%)
Dec 27, 2023	24.30	24.49	23.82	23.83	572,683	-0.42(-1.72%)
Dec 26, 2023	24.22	24.47	23.99	24.25	332,112	+0.14(+0.58%)
Dec 22, 2023	24.06	24.37	23.96	24.11	273,717	+0.22(+0.92%)
Dec 21, 2023	23.80	24.01	23.60	23.89	333,922	+0.24(+1.01%)
Dec 20, 2023	24.00	24.49	23.61	23.65	520,696	-0.37(-1.53%)
Dec 19, 2023	23.85	24.44	23.85	24.02	423,116	+0.41(+1.73%)
Dec 18, 2023	23.73	23.76	23.36	23.61	553,687	+0.04(+0.17%)
Dec 15, 2023	24.89	24.93	23.52	23.57	1,489,149	-1.25(-5.05%)
Dec 14, 2023	24.88	25.43	24.46	24.82	777,405	+0.18(+0.73%)
Dec 13, 2023	23.91	24.78	23.71	24.65	624,641	+0.76(+3.17%)
Dec 12, 2023	23.49	24.03	23.49	23.89	549,706	+0.21(+0.88%)
Dec 11, 2023	23.43	23.81	23.32	23.68	396,792	+0.31(+1.32%)
Dec 08, 2023	23.40	23.59	23.11	23.37	376,854	-0.11(-0.47%)
Dec 07, 2023	23.19	23.50	22.92	23.48	321,812	+0.29(+1.24%)
Dec 06, 2023	23.36	23.72	23.11	23.19	440,924	+0.02(+0.09%)
Dec 05, 2023	23.63	23.68	23.14	23.17	593,619	-0.59(-2.47%)
Dec 04, 2023	23.27	23.81	23.27	23.76	602,791	+0.42(+1.79%)
Dec 01, 2023	22.57	23.40	22.57	23.34	649,317	+0.85(+3.76%)
Nov 30, 2023	22.58	22.68	22.16	22.50	560,105	-0.22(-0.96%)
Nov 29, 2023	22.97	23.18	22.66	22.71	630,197	-0.06(-0.26%)
Nov 28, 2023	23.30	23.30	22.73	22.77	898,809	-0.54(-2.31%)
Nov 27, 2023	23.33	23.47	23.22	23.31	330,153	-0.18(-0.76%)
Nov 24, 2023	23.48	23.77	23.39	23.49	162,074	+0.00(+0.00%)
Nov 22, 2023	23.25	23.51	23.20	23.49	323,107	+0.44(+1.90%)
Nov 21, 2023	23.17	23.34	23.00	23.05	560,503	-0.21(-0.90%)
Nov 20, 2023	22.98	23.48	22.94	23.26	339,220	+0.15(+0.65%)
Nov 17, 2023	23.30	23.45	22.97	23.11	640,935	+0.12(+0.52%)
Nov 16, 2023	23.03	23.28	22.72	22.99	441,496	-0.09(-0.39%)
Nov 15, 2023	23.00	23.66	23.00	23.08	459,342	+0.02(+0.09%)
Nov 14, 2023	22.50	23.14	22.50	23.06	543,436	+1.42(+6.55%)
Nov 13, 2023	21.58	21.98	21.34	21.64	580,527	-0.04(-0.18%)
Nov 10, 2023	21.84	22.08	21.58	21.68	757,706	-0.08(-0.36%)
Nov 09, 2023	22.26	22.46	21.69	21.76	489,080	-0.35(-1.57%)
Nov 08, 2023	21.59	22.19	21.48	22.11	776,097	+0.39(+1.78%)
Nov 07, 2023	21.34	21.82	21.34	21.72	822,522	+0.46(+2.14%)
Nov 06, 2023	21.88	22.01	21.06	21.27	706,057	-0.81(-3.68%)
Nov 03, 2023	23.16	23.88	21.28	22.08	982,856	-0.68(-3.00%)
Nov 02, 2023	22.59	23.02	22.44	22.76	989,547	+0.44(+1.95%)
Nov 01, 2023	22.39	22.77	22.14	22.33	573,211	-0.17(-0.75%)
Oct 31, 2023	22.19	22.72	21.99	22.50	1,778,266	+0.47(+2.16%)
Oct 30, 2023	22.67	22.92	22.01	22.02	1,098,189	-0.36(-1.59%)
Oct 27, 2023	22.70	22.74	22.29	22.38	448,542	-0.32(-1.40%)
Oct 26, 2023	23.01	23.28	22.58	22.69	438,210	-0.26(-1.12%)
Oct 25, 2023	23.00	23.34	22.79	22.95	337,420	-0.29(-1.24%)
Oct 24, 2023	22.98	23.43	22.81	23.24	506,612	+0.21(+0.90%)
Oct 23, 2023	23.16	23.55	22.94	23.03	702,366	-0.24(-1.02%)
Oct 20, 2023	23.82	23.82	23.18	23.27	576,142	-0.41(-1.71%)
Oct 19, 2023	23.53	24.04	23.28	23.67	561,915	+0.17(+0.72%)
Oct 18, 2023	23.56	23.85	23.36	23.51	549,047	-0.28(-1.17%)
Oct 17, 2023	23.13	24.00	23.02	23.78	533,239	+0.47(+2.04%)
Oct 16, 2023	23.19	23.68	22.90	23.31	479,106	+0.38(+1.64%)
Oct 13, 2023	22.80	23.16	22.58	22.93	381,083	+0.13(+0.56%)
Oct 12, 2023	23.54	23.68	22.77	22.80	424,035	-0.72(-3.07%)
Oct 11, 2023	24.03	24.07	23.05	23.53	656,438	-0.55(-2.30%)
Oct 10, 2023	23.86	24.30	23.77	24.08	513,648	+0.22(+0.91%)
Oct 09, 2023	23.60	23.95	23.44	23.86	447,313	+0.07(+0.29%)
Oct 06, 2023	24.00	24.06	23.53	23.79	476,182	-0.41(-1.68%)
Oct 05, 2023	24.24	24.51	23.95	24.20	519,654	-0.02(-0.08%)
Oct 04, 2023	24.42	24.77	23.98	24.22	652,940	-0.20(-0.81%)
Oct 03, 2023	24.62	24.65	24.17	24.42	636,681	-0.34(-1.36%)
Oct 02, 2023	24.92	25.05	24.64	24.75	734,198	-0.26(-1.03%)
Sep 29, 2023	25.65	25.82	24.96	25.01	606,618	-0.49(-1.94%)
Sep 28, 2023	25.19	25.65	25.19	25.50	557,564	+0.39(+1.54%)
Sep 27, 2023	25.43	25.63	24.87	25.12	355,416	-0.11(-0.43%)
Sep 26, 2023	25.68	25.84	25.03	25.23	450,035	-0.59(-2.30%)
Sep 25, 2023	25.55	26.06	25.75	25.82	297,014	+0.10(+0.38%)
Sep 22, 2023	25.53	25.92	25.47	25.72	446,400	+0.28(+1.09%)
Sep 21, 2023	25.46	25.72	25.34	25.45	499,876	-0.19(-0.73%)
Sep 20, 2023	26.08	26.12	25.61	25.63	425,394	-0.16(-0.61%)
Sep 19, 2023	25.92	26.09	25.72	25.79	427,381	-0.07(-0.27%)
Sep 18, 2023	25.99	26.00	25.51	25.86	355,368	+0.26(+1.00%)
Sep 15, 2023	25.87	25.93	25.33	25.60	1,788,259	-0.47(-1.82%)
Sep 14, 2023	26.33	26.68	25.96	26.08	468,442	+0.07(+0.27%)
Sep 13, 2023	26.08	26.22	25.68	26.01	389,316	-0.04(-0.15%)
Sep 12, 2023	26.06	26.38	25.84	26.05	453,778	-0.14(-0.53%)
Sep 11, 2023	26.60	26.64	26.12	26.19	367,850	-0.36(-1.34%)
Sep 08, 2023	26.94	26.94	26.41	26.54	488,498	-0.44(-1.61%)
Sep 07, 2023	27.20	27.38	26.90	26.98	581,843	-0.34(-1.23%)
Sep 06, 2023	27.59	27.84	27.12	27.32	375,206	-0.14(-0.50%)
Sep 05, 2023	28.28	28.45	26.74	27.45	808,151	-1.31(-4.54%)
Sep 01, 2023	29.12	29.25	28.70	28.76	256,598	-0.15(-0.51%)
Aug 31, 2023	29.16	29.41	28.86	28.91	401,643	-0.20(-0.68%)
Aug 30, 2023	28.83	29.46	28.83	29.11	287,946	+0.17(+0.58%)
Aug 29, 2023	28.67	29.12	28.32	28.94	339,614	+0.30(+1.04%)
Aug 28, 2023	28.00	28.72	28.00	28.64	605,772	+0.66(+2.37%)
Aug 25, 2023	27.72	28.24	27.54	27.98	299,652	+0.45(+1.62%)
Aug 24, 2023	28.11	28.25	27.50	27.53	433,157	-0.64(-2.28%)
Aug 23, 2023	28.03	28.23	27.95	28.18	249,136	+0.25(+0.89%)
Aug 22, 2023	28.39	28.39	27.81	27.93	321,535	-0.30(-1.05%)
Aug 21, 2023	28.10	28.38	27.86	28.23	256,437	+0.24(+0.85%)
Aug 18, 2023	27.53	28.14	27.53	27.99	384,030	+0.24(+0.86%)
Aug 17, 2023	28.12	28.12	27.53	27.75	335,271	-0.41(-1.44%)
Aug 16, 2023	28.11	28.53	28.05	28.16	373,535	+0.04(+0.14%)
Aug 15, 2023	28.21	28.46	27.97	28.12	289,712	-0.13(-0.46%)
Aug 14, 2023	28.34	28.48	27.98	28.25	618,275	-0.31(-1.09%)
Aug 11, 2023	28.47	28.75	28.29	28.56	320,725	+0.12(+0.42%)
Aug 10, 2023	28.63	29.01	28.26	28.44	449,076	-0.19(-0.65%)
Aug 09, 2023	29.29	29.29	28.50	28.63	312,953	-0.54(-1.86%)
Aug 08, 2023	29.51	29.60	28.91	29.17	508,413	-0.60(-2.02%)
Aug 07, 2023	29.54	29.83	29.29	29.77	422,601	+0.26(+0.87%)
Aug 04, 2023	30.89	31.46	29.10	29.51	884,075	-0.48(-1.61%)
Aug 03, 2023	29.79	30.68	29.53	30.00	626,210	+0.08(+0.26%)
Aug 02, 2023	29.24	29.97	28.96	29.92	399,688	+0.43(+1.47%)
Aug 01, 2023	29.45	29.69	29.09	29.48	430,353	-0.09(-0.30%)
Jul 31, 2023	29.63	29.85	29.29	29.57	581,270	-0.02(-0.07%)
Jul 28, 2023	30.31	30.40	29.58	29.59	614,405	-0.41(-1.38%)
Jul 27, 2023	30.79	30.79	29.71	30.01	713,845	-0.71(-2.31%)
Jul 26, 2023	31.36	31.91	30.65	30.72	612,007	-0.61(-1.95%)
Jul 25, 2023	30.95	31.78	30.70	31.33	544,122	+0.25(+0.79%)
Jul 24, 2023	30.87	31.15	30.75	31.08	580,102	+0.22(+0.70%)
Jul 21, 2023	31.65	31.80	30.81	30.86	620,269	-0.62(-1.97%)
Jul 20, 2023	31.12	33.02	30.84	31.48	1,032,505	+1.80(+6.08%)
Jul 19, 2023	29.72	30.13	29.39	29.68	633,277	+0.00(+0.00%)
Jul 18, 2023	29.51	30.01	29.40	29.68	445,721	+0.12(+0.40%)
Jul 17, 2023	29.25	29.74	29.14	29.56	591,756	+0.20(+0.67%)
Jul 14, 2023	29.76	29.95	29.16	29.37	509,385	-0.35(-1.19%)
Jul 13, 2023	30.22	30.61	29.66	29.72	586,783	-0.33(-1.11%)
Jul 12, 2023	30.31	30.38	29.92	30.06	561,871	+0.06(+0.20%)
Jul 11, 2023	30.07	30.33	29.86	30.00	496,212	+0.07(+0.23%)
Jul 10, 2023	29.12	30.15	29.01	29.93	663,760	+0.74(+2.53%)
Jul 07, 2023	29.24	29.56	29.11	29.19	477,007	-0.04(-0.13%)
Jul 06, 2023	29.72	29.79	28.87	29.23	486,000	-0.80(-2.66%)
Jul 05, 2023	30.55	30.84	29.95	30.03	989,046	-0.66(-2.15%)
Jul 03, 2023	30.97	31.31	30.61	30.69	211,574	-0.71(-2.26%)
Jun 30, 2023	31.97	31.97	31.39	31.40	366,548	-0.31(-0.96%)
Jun 29, 2023	31.12	31.80	31.12	31.70	906,253	+0.47(+1.51%)
Jun 28, 2023	30.61	31.28	30.57	31.23	435,458	+0.47(+1.54%)
Jun 27, 2023	29.46	30.89	29.20	30.76	701,077	+1.30(+4.42%)
Jun 26, 2023	28.97	29.76	28.90	29.45	489,544	+0.43(+1.49%)
Jun 23, 2023	29.48	29.66	28.93	29.02	1,348,834	-0.76(-2.55%)
Jun 22, 2023	29.94	29.99	29.46	29.78	513,880	-0.08(-0.26%)
Jun 21, 2023	29.38	29.89	29.01	29.86	946,921	+0.48(+1.64%)
Jun 20, 2023	28.76	29.48	28.63	29.38	683,285	+0.59(+2.05%)
Jun 16, 2023	28.78	29.02	28.32	28.78	1,718,414	+0.24(+0.83%)
Jun 15, 2023	28.25	28.55	27.98	28.55	661,786	-0.68(-2.31%)
May 08, 2023	30.08	30.14	28.73	29.22	1,066,090	-0.95(-3.15%)
May 05, 2023	30.22	31.71	29.93	30.17	1,824,321	+1.70(+5.96%)
May 04, 2023	28.45	28.83	27.95	28.48	1,027,214	-0.31(-1.09%)
May 03, 2023	28.73	29.29	28.60	28.79	616,259	+0.05(+0.17%)
May 02, 2023	29.28	29.28	28.28	28.74	501,664	-0.87(-2.95%)

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.