Skip to main content
logo
Select Medical Holdings Corporation (SEM)
NYSE: SEM · Real-Time Price · USD
15.09
+0.20 (1.34%)
Jun 24, 2025, 4:00 PM - Market closed

Select Medical Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202514.9715.1514.7915.0915.091.34%1,162,129
Jun 23, 202514.7414.9514.5214.8914.890.34%1,085,089
Jun 20, 202514.9615.0614.7714.8414.84-0.54%1,974,051
Jun 18, 202514.7715.0914.6314.9214.921.29%1,685,815
Jun 17, 202515.0415.1214.7214.7314.73-3.16%1,498,298
Jun 16, 202515.1815.2614.7115.2115.211.00%1,223,325
Jun 13, 202514.5215.2514.1315.0615.06-0.92%1,417,294
Jun 12, 202515.2115.3115.0015.2015.200.46%1,448,399
Jun 11, 202515.3915.6215.0015.1315.13-1.82%1,569,262
Jun 10, 202515.6415.6415.3015.4115.41-0.52%814,286
Jun 9, 202515.5115.6115.1515.4915.490.32%910,337
Jun 6, 202515.5115.6015.3815.4415.440.65%620,376
Jun 5, 202515.3115.3515.1415.3415.340.66%714,634
Jun 4, 202515.3715.5015.2315.2415.24-0.46%900,791
Jun 3, 202515.1415.4614.9615.3115.311.12%938,239
Jun 2, 202515.2315.3415.0415.1415.14-0.98%800,689
May 30, 202515.1115.5014.8515.2915.290.79%1,458,596
May 29, 202514.6715.1714.6215.1715.173.48%1,804,388
May 28, 202514.8515.0014.6114.6614.66-1.68%1,415,826
May 27, 202514.6714.9214.3714.9114.913.61%3,797,439
May 23, 202514.3214.6614.2714.3914.39-0.69%1,298,359
May 22, 202514.6214.7914.2814.4914.49-1.76%1,737,557
May 21, 202514.9615.0514.7514.7514.75-2.45%1,428,159
May 20, 202515.1815.2715.0415.1215.12-0.53%810,406
May 19, 202515.2215.3715.1215.2015.20-0.98%896,429
May 16, 202515.3015.4215.1215.3515.350.79%1,031,066
May 15, 202514.8115.2414.7315.2315.232.42%852,894
May 14, 202515.0115.0614.8214.8714.81-1.39%1,026,320
May 13, 202515.1715.2715.0115.0815.02-1.05%841,521
May 12, 202515.1415.4615.0115.2415.182.14%912,195
May 9, 202514.6915.0214.6714.9214.861.57%1,817,471
May 8, 202515.0215.3114.6814.6914.63-2.20%2,040,368
May 7, 202514.7815.1614.6715.0214.963.94%2,065,213
May 6, 202514.6514.9214.3214.4514.39-2.10%2,478,799
May 5, 202514.2115.1414.2114.7614.703.51%3,465,306
May 2, 202516.4916.7014.0314.2614.20-21.82%4,344,695
May 1, 202518.3418.5318.0718.2418.17-1,338,912
Apr 30, 202518.0818.4117.7318.2418.17-0.92%1,082,781
Apr 29, 202518.0418.6117.9818.4118.341.60%1,176,292
Apr 28, 202517.3218.3117.3218.1218.054.44%1,817,320
Apr 25, 202517.0017.7516.8417.3517.284.64%1,250,997
Apr 24, 202516.3116.7116.3016.5816.511.66%833,359
Apr 23, 202516.2516.7416.2316.3116.242.71%590,189
Apr 22, 202515.6415.9615.4215.8815.822.72%713,569
Apr 21, 202516.1816.2615.1415.4615.40-5.50%906,026
Apr 17, 202516.2816.4616.0116.3616.290.18%522,825
Apr 16, 202516.6716.6716.1516.3316.260.18%691,438
Apr 15, 202516.5116.7316.1016.3016.23-2.04%698,781
Apr 14, 202516.8616.8616.3416.6416.571.28%1,401,528
Apr 11, 202516.3916.7515.9816.4316.360.06%785,932