Select Medical Holdings Corporation (SEM)
NYSE: SEM · Real-Time Price · USD
16.35
+0.06 (0.37%)
Apr 2, 2026, 4:00 PM EDT - Market closed
Select Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 16.29 | 16.36 | 16.29 | 16.35 | 16.35 | 0.37% | 980,471 |
| Apr 1, 2026 | 16.29 | 16.31 | 16.29 | 16.29 | 16.29 | - | 1,551,767 |
| Mar 31, 2026 | 16.34 | 16.34 | 16.28 | 16.29 | 16.29 | - | 923,924 |
| Mar 30, 2026 | 16.34 | 16.34 | 16.27 | 16.29 | 16.29 | - | 1,410,267 |
| Mar 27, 2026 | 16.29 | 16.30 | 16.28 | 16.29 | 16.29 | - | 822,974 |
| Mar 26, 2026 | 16.30 | 16.32 | 16.29 | 16.29 | 16.29 | - | 1,050,100 |
| Mar 25, 2026 | 16.28 | 16.30 | 16.27 | 16.29 | 16.29 | 0.12% | 1,633,863 |
| Mar 24, 2026 | 16.27 | 16.28 | 16.26 | 16.27 | 16.27 | - | 1,760,786 |
| Mar 23, 2026 | 16.29 | 16.29 | 16.26 | 16.27 | 16.27 | 0.12% | 2,083,369 |
| Mar 20, 2026 | 16.26 | 16.27 | 16.25 | 16.25 | 16.25 | -0.12% | 6,095,132 |
| Mar 19, 2026 | 16.25 | 16.28 | 16.25 | 16.27 | 16.27 | 0.12% | 5,768,076 |
| Mar 18, 2026 | 16.26 | 16.27 | 16.25 | 16.25 | 16.25 | -0.06% | 3,984,807 |
| Mar 17, 2026 | 16.27 | 16.27 | 16.25 | 16.26 | 16.26 | 0.06% | 2,377,279 |
| Mar 16, 2026 | 16.26 | 16.27 | 16.25 | 16.25 | 16.25 | - | 2,113,855 |
| Mar 13, 2026 | 16.27 | 16.27 | 16.24 | 16.25 | 16.25 | 0.06% | 2,687,359 |
| Mar 12, 2026 | 16.21 | 16.27 | 16.21 | 16.24 | 16.24 | 0.25% | 3,549,919 |
| Mar 11, 2026 | 16.25 | 16.26 | 16.20 | 16.20 | 16.20 | -0.37% | 19,190,654 |
| Mar 10, 2026 | 16.24 | 16.28 | 16.24 | 16.26 | 16.26 | 0.06% | 1,258,625 |
| Mar 9, 2026 | 16.21 | 16.26 | 16.21 | 16.25 | 16.25 | - | 1,572,718 |
| Mar 6, 2026 | 16.24 | 16.25 | 16.21 | 16.25 | 16.25 | - | 3,746,336 |
| Mar 5, 2026 | 16.24 | 16.28 | 16.22 | 16.25 | 16.25 | - | 3,654,387 |
| Mar 4, 2026 | 16.25 | 16.30 | 16.23 | 16.25 | 16.25 | -0.06% | 5,428,591 |
| Mar 3, 2026 | 16.27 | 16.29 | 16.21 | 16.26 | 16.26 | 8.40% | 10,628,183 |
| Mar 2, 2026 | 14.80 | 15.02 | 14.78 | 15.00 | 15.00 | 0.20% | 900,600 |
| Feb 27, 2026 | 14.77 | 15.08 | 14.73 | 14.97 | 14.91 | 0.34% | 916,343 |
| Feb 26, 2026 | 14.96 | 15.09 | 14.81 | 14.92 | 14.86 | 0.13% | 795,439 |
| Feb 25, 2026 | 14.89 | 15.04 | 14.80 | 14.90 | 14.84 | 0.54% | 642,274 |
| Feb 24, 2026 | 14.80 | 14.95 | 14.72 | 14.82 | 14.76 | 0.27% | 701,701 |
| Feb 23, 2026 | 15.11 | 15.23 | 14.68 | 14.78 | 14.72 | -1.53% | 1,572,634 |
| Feb 20, 2026 | 15.62 | 15.62 | 14.53 | 15.01 | 14.95 | -6.65% | 3,067,342 |
| Feb 19, 2026 | 16.23 | 16.34 | 16.04 | 16.08 | 16.01 | -1.47% | 1,276,394 |
| Feb 18, 2026 | 16.39 | 16.53 | 16.25 | 16.32 | 16.25 | -0.37% | 1,322,360 |
| Feb 17, 2026 | 16.46 | 16.59 | 16.30 | 16.38 | 16.31 | - | 1,021,854 |
| Feb 13, 2026 | 16.39 | 16.52 | 16.29 | 16.38 | 16.31 | 0.55% | 1,000,484 |
| Feb 12, 2026 | 16.14 | 16.43 | 16.14 | 16.29 | 16.22 | 0.37% | 1,446,354 |
| Feb 11, 2026 | 15.96 | 16.41 | 15.90 | 16.23 | 16.16 | 2.08% | 1,267,059 |
| Feb 10, 2026 | 15.73 | 15.92 | 15.64 | 15.90 | 15.83 | 1.66% | 540,636 |
| Feb 9, 2026 | 15.62 | 15.71 | 15.51 | 15.64 | 15.57 | -0.32% | 590,389 |
| Feb 6, 2026 | 15.49 | 15.73 | 15.49 | 15.69 | 15.62 | 1.42% | 753,277 |
| Feb 5, 2026 | 15.28 | 15.59 | 15.28 | 15.47 | 15.41 | 1.18% | 1,002,266 |
| Feb 4, 2026 | 15.15 | 15.49 | 15.15 | 15.29 | 15.23 | 1.39% | 681,845 |
| Feb 3, 2026 | 15.13 | 15.46 | 14.96 | 15.08 | 15.02 | - | 615,834 |
| Feb 2, 2026 | 15.05 | 15.24 | 15.03 | 15.08 | 15.02 | 0.20% | 551,449 |
| Jan 30, 2026 | 14.97 | 15.15 | 14.78 | 15.05 | 14.99 | 0.33% | 647,082 |
| Jan 29, 2026 | 14.77 | 15.04 | 14.77 | 15.00 | 14.94 | 1.69% | 690,635 |
| Jan 28, 2026 | 14.96 | 15.02 | 14.75 | 14.75 | 14.69 | -1.34% | 553,780 |
| Jan 27, 2026 | 15.14 | 15.18 | 14.82 | 14.95 | 14.89 | -1.45% | 694,102 |
| Jan 26, 2026 | 15.14 | 15.30 | 15.12 | 15.17 | 15.11 | 0.13% | 385,535 |
| Jan 23, 2026 | 15.20 | 15.30 | 15.09 | 15.15 | 15.09 | -0.85% | 495,325 |
| Jan 22, 2026 | 15.38 | 15.48 | 15.21 | 15.28 | 15.22 | -0.33% | 733,602 |