Select Medical Holdings Corporation (SEM)
NYSE: SEM · Real-Time Price · USD
16.80
-0.23 (-1.35%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Select Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.11 | 17.14 | 16.67 | 16.80 | 16.80 | -1.35% | 465,592 |
| Mar 27, 2025 | 16.92 | 17.19 | 16.85 | 17.03 | 17.03 | 0.41% | 486,965 |
| Mar 26, 2025 | 17.23 | 17.23 | 16.81 | 16.96 | 16.96 | -0.64% | 548,404 |
| Mar 25, 2025 | 16.96 | 17.19 | 16.96 | 17.07 | 17.07 | 1.25% | 795,675 |
| Mar 24, 2025 | 16.73 | 16.92 | 16.62 | 16.86 | 16.86 | 1.81% | 592,837 |
| Mar 21, 2025 | 16.64 | 16.92 | 16.47 | 16.56 | 16.56 | -1.60% | 2,448,652 |
| Mar 20, 2025 | 16.87 | 17.03 | 16.76 | 16.83 | 16.83 | -0.88% | 840,269 |
| Mar 19, 2025 | 16.91 | 17.15 | 16.71 | 16.98 | 16.98 | 0.41% | 904,843 |
| Mar 18, 2025 | 17.19 | 17.44 | 16.83 | 16.91 | 16.91 | -1.69% | 756,074 |
| Mar 17, 2025 | 16.67 | 17.21 | 16.66 | 17.20 | 17.20 | 2.56% | 1,080,720 |
| Mar 14, 2025 | 16.68 | 17.01 | 16.59 | 16.77 | 16.77 | 1.15% | 1,079,619 |
| Mar 13, 2025 | 16.80 | 16.91 | 16.42 | 16.58 | 16.58 | -1.25% | 763,658 |
| Mar 12, 2025 | 17.04 | 17.25 | 16.58 | 16.79 | 16.79 | -1.12% | 925,316 |
| Mar 11, 2025 | 17.56 | 17.62 | 16.97 | 16.98 | 16.98 | -2.41% | 897,008 |
| Mar 10, 2025 | 17.66 | 18.00 | 17.31 | 17.40 | 17.40 | -2.79% | 1,445,390 |
| Mar 7, 2025 | 18.08 | 18.31 | 17.89 | 17.90 | 17.90 | -1.49% | 893,575 |
| Mar 6, 2025 | 17.83 | 18.18 | 17.77 | 18.17 | 18.17 | 0.72% | 1,047,761 |
| Mar 5, 2025 | 17.61 | 18.22 | 17.58 | 18.04 | 18.04 | 2.09% | 1,144,462 |
| Mar 4, 2025 | 17.73 | 18.04 | 17.31 | 17.67 | 17.67 | -1.34% | 1,123,093 |
| Mar 3, 2025 | 18.17 | 18.37 | 17.79 | 17.91 | 17.91 | -1.54% | 1,266,560 |
| Feb 28, 2025 | 18.34 | 18.40 | 17.26 | 18.19 | 18.13 | -1.46% | 2,143,734 |
| Feb 27, 2025 | 18.31 | 18.76 | 18.31 | 18.46 | 18.40 | -0.22% | 937,645 |
| Feb 26, 2025 | 19.05 | 19.40 | 18.45 | 18.50 | 18.44 | -3.50% | 1,064,639 |
| Feb 25, 2025 | 18.51 | 19.28 | 18.37 | 19.17 | 19.10 | 3.45% | 1,697,441 |
| Feb 24, 2025 | 18.19 | 18.66 | 17.92 | 18.53 | 18.47 | 4.81% | 1,225,852 |
| Feb 21, 2025 | 18.43 | 18.43 | 16.20 | 17.68 | 17.62 | -7.24% | 3,100,538 |
| Feb 20, 2025 | 19.08 | 19.39 | 19.01 | 19.06 | 18.99 | -0.99% | 985,414 |
| Feb 19, 2025 | 18.89 | 19.54 | 18.89 | 19.25 | 19.18 | 0.63% | 692,637 |
| Feb 18, 2025 | 18.59 | 19.21 | 18.58 | 19.13 | 19.06 | 2.57% | 720,825 |
| Feb 14, 2025 | 18.75 | 18.88 | 18.55 | 18.65 | 18.59 | -0.53% | 492,206 |
| Feb 13, 2025 | 18.37 | 18.85 | 18.37 | 18.75 | 18.69 | 2.80% | 657,050 |
| Feb 12, 2025 | 18.77 | 18.80 | 18.21 | 18.24 | 18.18 | -3.90% | 523,879 |
| Feb 11, 2025 | 18.65 | 19.02 | 18.65 | 18.98 | 18.91 | 1.33% | 940,317 |
| Feb 10, 2025 | 18.95 | 19.07 | 18.62 | 18.73 | 18.67 | -0.53% | 615,941 |
| Feb 7, 2025 | 19.59 | 19.90 | 18.77 | 18.83 | 18.77 | -3.63% | 850,725 |
| Feb 6, 2025 | 20.23 | 20.23 | 19.26 | 19.54 | 19.47 | -3.70% | 1,048,978 |
| Feb 5, 2025 | 20.31 | 20.37 | 20.05 | 20.29 | 20.22 | 0.50% | 689,988 |
| Feb 4, 2025 | 20.05 | 20.33 | 20.00 | 20.19 | 20.12 | 0.05% | 694,594 |
| Feb 3, 2025 | 19.43 | 20.35 | 19.29 | 20.18 | 20.11 | 2.59% | 892,212 |
| Jan 31, 2025 | 19.71 | 19.86 | 19.48 | 19.67 | 19.60 | -0.81% | 693,590 |
| Jan 30, 2025 | 19.66 | 19.98 | 19.62 | 19.83 | 19.76 | 1.17% | 746,101 |
| Jan 29, 2025 | 20.23 | 20.37 | 19.59 | 19.60 | 19.53 | -3.78% | 662,995 |
| Jan 28, 2025 | 20.56 | 20.83 | 20.21 | 20.37 | 20.30 | -0.05% | 757,884 |
| Jan 27, 2025 | 19.62 | 20.57 | 19.56 | 20.38 | 20.31 | 3.61% | 1,100,588 |
| Jan 24, 2025 | 19.24 | 19.76 | 19.16 | 19.67 | 19.60 | 2.02% | 838,082 |
| Jan 23, 2025 | 19.28 | 19.57 | 19.03 | 19.28 | 19.21 | -0.10% | 883,604 |
| Jan 22, 2025 | 19.21 | 19.31 | 18.92 | 19.30 | 19.23 | -0.16% | 506,770 |
| Jan 21, 2025 | 19.24 | 19.43 | 19.17 | 19.33 | 19.26 | 1.36% | 744,659 |
| Jan 17, 2025 | 19.42 | 19.49 | 19.00 | 19.07 | 19.00 | -0.57% | 545,589 |
| Jan 16, 2025 | 19.18 | 19.28 | 18.94 | 19.18 | 19.11 | -0.47% | 594,059 |