Select Medical Holdings Corp (NY: SEM )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	17.08	17.18	16.94	17.04	441,980	+0.05(+0.28%)
Apr 27, 2018	16.66	17.04	16.66	16.99	308,878	+0.38(+2.27%)
Apr 26, 2018	16.99	17.04	16.52	16.61	486,907	-0.47(-2.76%)
Apr 25, 2018	16.99	17.13	16.78	17.08	307,058	-0.09(-0.55%)
Apr 24, 2018	16.89	17.23	16.85	17.18	345,516	+0.28(+1.68%)
Apr 23, 2018	17.13	17.13	16.75	16.89	302,079	-0.24(-1.38%)
Apr 20, 2018	17.41	17.41	16.89	17.13	602,733	-0.28(-1.63%)
Apr 19, 2018	17.46	17.51	17.18	17.41	391,763	-0.09(-0.54%)
Apr 18, 2018	17.41	17.74	17.32	17.51	356,524	+0.19(+1.09%)
Apr 17, 2018	17.08	17.41	16.89	17.32	440,458	+0.24(+1.38%)
Apr 16, 2018	16.85	17.23	16.71	17.08	343,015	+0.24(+1.40%)
Apr 13, 2018	17.04	17.08	16.71	16.85	232,383	-0.14(-0.83%)
Apr 12, 2018	17.04	17.18	16.89	16.99	473,878	-0.05(-0.28%)
Apr 11, 2018	16.71	17.08	16.66	17.04	343,254	+0.24(+1.40%)
Apr 10, 2018	17.13	17.27	16.75	16.80	483,615	-0.05(-0.28%)
Apr 09, 2018	16.99	17.27	16.80	16.85	613,763	-0.09(-0.56%)
Apr 06, 2018	17.13	17.30	16.75	16.94	524,989	-0.24(-1.37%)
Apr 05, 2018	16.75	17.23	16.61	17.18	420,760	+0.42(+2.54%)
Apr 04, 2018	16.28	16.80	16.23	16.75	290,854	+0.33(+2.01%)
Apr 03, 2018	16.23	16.61	16.19	16.42	477,067	+0.28(+1.75%)
Apr 02, 2018	16.33	16.56	15.90	16.14	522,189	-0.14(-0.87%)
Mar 29, 2018		16.28	16.28	16.28	0	-0.52(-3.09%)
Mar 28, 2018	16.56	16.80	16.47	16.80	563,116	+0.28(+1.71%)
Mar 27, 2018	16.85	16.94	16.47	16.52	551,714	-0.28(-1.69%)
Mar 26, 2018	17.13	17.13	16.38	16.80	388,474	-0.09(-0.56%)
Mar 23, 2018	17.08	17.32	16.89	16.89	432,653	-0.19(-1.10%)
Mar 22, 2018	17.23	17.51	17.04	17.08	556,804	-0.24(-1.36%)
Mar 21, 2018	17.18	17.53	17.18	17.32	310,043	+0.09(+0.55%)
Mar 20, 2018	17.37	17.41	17.18	17.23	366,446	-0.09(-0.55%)
Mar 19, 2018	17.46	17.70	17.08	17.32	391,554	-0.24(-1.34%)
Mar 16, 2018	17.46	17.70	17.37	17.56	1,595,465	+0.09(+0.54%)
Mar 15, 2018	17.27	17.79	17.27	17.46	649,603	+0.33(+1.93%)
Mar 14, 2018	17.32	17.46	16.99	17.13	1,334,480	-0.19(-1.09%)
Mar 13, 2018	17.79	17.89	17.13	17.32	510,169	-0.47(-2.65%)
Mar 12, 2018	17.60	18.12	17.60	17.79	662,370	+0.28(+1.62%)
Mar 09, 2018	17.51	17.84	17.37	17.51	990,694	+0.00(+0.00%)
Mar 08, 2018	17.51	17.84	17.41	17.51	465,742	-0.05(-0.27%)
Mar 07, 2018		17.60		17.56	628,786	+0.24(+1.36%)
Mar 06, 2018	16.99	17.37	16.89	17.32	476,796	+0.33(+1.94%)
Mar 05, 2018	17.13	17.32	16.94	16.99	605,451	-0.33(-1.91%)
Mar 02, 2018	16.80	17.37	16.66	17.32	467,342	+0.47(+2.80%)
Mar 01, 2018	16.99	17.13	16.47	16.85	480,491	-0.24(-1.38%)
Feb 28, 2018	17.70	17.93	16.85	17.08	829,725	-0.66(-3.72%)
Feb 27, 2018	17.74	18.00	17.58	17.74	778,760	+0.28(+1.62%)
Feb 26, 2018	17.74	17.74	17.13	17.46	775,777	-0.14(-0.80%)
Feb 23, 2018	17.51	18.22	17.41	17.60	1,423,813	+0.19(+1.08%)
Feb 22, 2018		17.51		17.41	2,156,073	+1.51(+9.50%)
Feb 21, 2018	15.71	16.28	15.62	15.90	1,123,886	+0.24(+1.51%)
Feb 20, 2018	15.57	16.19	15.57	15.67	756,559	+0.00(+0.00%)
Feb 16, 2018		15.67	15.67	15.67	0	-0.28(-1.77%)
Feb 15, 2018	15.76	16.09	15.43	15.95	438,443	+0.33(+2.11%)
Feb 14, 2018	15.34	15.86	15.29	15.62	484,545	+0.14(+0.91%)
Feb 13, 2018	15.38	15.62	15.29	15.48	397,080	-0.09(-0.61%)
Feb 12, 2018	15.67	15.81	15.24	15.57	556,096	-0.09(-0.60%)
Feb 09, 2018	15.90	16.00	15.05	15.67	918,887	-0.09(-0.60%)
Feb 08, 2018	16.38	16.71	15.71	15.76	628,608	-0.52(-3.19%)
Feb 07, 2018	16.00	16.14	15.86	16.28	684,413	+0.28(+1.77%)
Feb 06, 2018	15.01	16.09	14.96	16.00	809,624	+0.33(+2.11%)
Feb 05, 2018	16.33	16.61	15.53	15.67	448,628	-0.80(-4.87%)
Feb 02, 2018	17.04	17.04	16.47	16.47	403,935	-0.61(-3.59%)

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.