Select Medical Holdings Corp (NY: SEM )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	21.75	22.13	21.75	22.03	723,218	+0.26(+1.21%)
Dec 30, 2019	21.81	21.92	21.64	21.76	702,200	-0.05(-0.22%)
Dec 27, 2019	21.88	21.88	21.67	21.81	317,322	-0.03(-0.13%)
Dec 26, 2019	21.82	22.05	21.77	21.84	366,639	+0.06(+0.26%)
Dec 24, 2019	21.63	21.86	21.52	21.78	387,143	+0.21(+0.96%)
Dec 23, 2019	21.40	21.62	21.17	21.58	658,969	+0.32(+1.51%)
Dec 20, 2019	21.38	21.45	21.20	21.26	2,426,162	-0.08(-0.40%)
Dec 19, 2019	21.68	21.72	21.19	21.34	628,876	-0.25(-1.18%)
Dec 18, 2019	21.50	21.60	21.43	21.59	447,218	+0.21(+0.97%)
Dec 17, 2019	21.38	21.53	21.23	21.39	538,384	-0.05(-0.22%)
Dec 16, 2019	21.59	21.74	21.41	21.43	697,077	+0.04(+0.18%)
Dec 13, 2019	21.43	21.53	21.19	21.40	488,432	-0.09(-0.44%)
Dec 12, 2019	21.47	21.71	21.40	21.49	639,964	-0.04(-0.18%)
Dec 11, 2019	21.64	21.68	21.52	21.53	417,611	-0.12(-0.57%)
Dec 10, 2019	21.52	21.71	21.34	21.65	567,148	+0.04(+0.17%)
Dec 09, 2019	21.68	21.78	21.47	21.61	797,654	-0.08(-0.35%)
Dec 06, 2019	21.78	22.18	21.65	21.69	1,157,086	+0.32(+1.50%)
Dec 05, 2019	21.40	21.51	21.26	21.37	1,243,561	+0.08(+0.36%)
Dec 04, 2019	20.96	21.47	20.96	21.29	1,295,793	+0.37(+1.76%)
Dec 03, 2019	20.59	21.09	20.43	20.92	521,285	+0.19(+0.91%)
Dec 02, 2019	20.96	21.03	20.59	20.74	1,089,024	-0.13(-0.63%)
Nov 29, 2019	21.10	21.14	20.82	20.87	681,792	-0.27(-1.29%)
Nov 27, 2019	21.07	21.33	20.84	21.14	457,600	+0.35(+1.68%)
Nov 26, 2019	21.29	21.29	20.64	20.79	803,922	-0.43(-2.05%)
Nov 25, 2019	20.49	21.24	20.29	21.23	1,062,533	+0.91(+4.46%)
Nov 22, 2019	20.14	20.53	20.04	20.32	748,117	+0.30(+1.51%)
Nov 21, 2019	20.15	20.21	19.99	20.02	853,189	-0.12(-0.61%)
Nov 20, 2019	20.06	20.25	19.95	20.14	1,140,162	-0.01(-0.05%)
Nov 19, 2019	20.03	20.32	19.90	20.15	742,464	+0.20(+0.99%)
Nov 18, 2019	19.33	19.97	19.33	19.95	964,501	+0.68(+3.53%)
Nov 15, 2019	18.88	19.34	18.80	19.27	1,312,410	+0.41(+2.15%)
Nov 14, 2019	18.87	18.90	18.73	18.87	764,573	+0.02(+0.10%)
Nov 13, 2019	18.65	18.87	18.58	18.85	417,751	-0.01(-0.05%)
Nov 12, 2019	18.71	18.94	18.63	18.86	487,927	+0.10(+0.55%)
Nov 11, 2019	18.69	18.92	18.69	18.75	682,799	-0.08(-0.45%)
Nov 08, 2019	18.72	18.89	18.44	18.84	1,072,431	+0.14(+0.76%)
Nov 07, 2019	18.90	18.99	18.59	18.70	498,369	-0.08(-0.45%)
Nov 06, 2019	18.85	18.91	18.74	18.78	888,149	+0.01(+0.05%)
Nov 05, 2019	18.65	18.88	18.51	18.77	726,842	+0.24(+1.27%)
Nov 04, 2019	18.18	18.63	18.07	18.54	1,203,076	+0.59(+3.31%)
Nov 01, 2019	17.32	18.74	17.32	17.94	1,171,071	+0.75(+4.34%)
Oct 31, 2019	16.90	17.21	16.75	17.20	912,262	+0.22(+1.28%)
Oct 30, 2019	16.78	16.99	16.57	16.98	485,364	+0.16(+0.95%)
Oct 29, 2019	16.72	17.05	16.66	16.82	568,213	+0.11(+0.68%)
Oct 28, 2019	16.58	16.97	16.58	16.71	986,398	+0.25(+1.49%)
Oct 25, 2019	16.37	16.69	16.23	16.46	855,021	+0.01(+0.06%)
Oct 24, 2019	16.56	16.56	16.22	16.45	262,682	-0.08(-0.51%)
Oct 23, 2019	16.55	16.58	16.24	16.54	303,188	+0.08(+0.46%)
Oct 22, 2019	16.16	16.54	16.13	16.46	368,548	+0.28(+1.75%)
Oct 21, 2019	16.05	16.35	15.95	16.18	472,509	+0.13(+0.82%)
Oct 18, 2019	15.81	16.05	15.71	16.05	434,821	+0.15(+0.95%)
Oct 17, 2019	15.85	16.05	15.71	15.89	543,601	+0.12(+0.78%)
Oct 16, 2019	15.58	15.81	15.53	15.77	376,555	+0.17(+1.09%)
Oct 15, 2019	15.55	15.82	15.50	15.60	346,526	+0.18(+1.16%)
Oct 14, 2019	15.56	15.68	15.31	15.42	282,125	-0.24(-1.51%)
Oct 11, 2019	15.46	15.88	15.38	15.66	357,689	+0.46(+3.04%)
Oct 10, 2019	15.16	15.32	15.10	15.20	283,941	+0.10(+0.69%)
Oct 09, 2019	15.08	15.19	15.02	15.09	222,552	+0.18(+1.20%)
Oct 08, 2019	15.09	15.11	14.81	14.91	403,131	-0.23(-1.50%)
Oct 07, 2019	15.09	15.30	15.04	15.14	322,088	-0.03(-0.19%)
Oct 04, 2019	15.04	15.21	14.86	15.17	221,436	+0.17(+1.13%)
Oct 03, 2019	15.06	15.18	14.94	15.00	250,095	-0.18(-1.18%)
Oct 02, 2019	15.24	15.40	15.04	15.18	386,900	-0.15(-0.99%)

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.