Select Medical Holdings Corporation (SEM)
NYSE: SEM · Real-Time Price · USD
14.51
+0.13 (0.90%)
Jul 21, 2025, 4:00 PM - Market closed
Select Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 14.47 | 14.53 | 14.30 | 14.51 | 14.51 | 0.90% | 838,370 |
| Jul 18, 2025 | 14.78 | 14.93 | 14.32 | 14.38 | 14.38 | -2.64% | 828,252 |
| Jul 17, 2025 | 14.55 | 14.85 | 14.51 | 14.77 | 14.77 | 1.51% | 1,071,182 |
| Jul 16, 2025 | 14.60 | 14.66 | 14.36 | 14.55 | 14.55 | -0.34% | 1,084,796 |
| Jul 15, 2025 | 15.01 | 15.07 | 14.52 | 14.60 | 14.60 | -2.21% | 1,163,049 |
| Jul 14, 2025 | 14.66 | 14.94 | 14.62 | 14.93 | 14.93 | 1.29% | 892,039 |
| Jul 11, 2025 | 14.48 | 14.84 | 14.44 | 14.74 | 14.74 | 0.89% | 905,485 |
| Jul 10, 2025 | 14.51 | 14.83 | 14.39 | 14.61 | 14.61 | 0.48% | 1,300,357 |
| Jul 9, 2025 | 14.85 | 14.92 | 14.48 | 14.54 | 14.54 | -2.02% | 946,556 |
| Jul 8, 2025 | 14.78 | 15.26 | 14.78 | 14.84 | 14.84 | 0.13% | 958,007 |
| Jul 7, 2025 | 15.09 | 15.17 | 14.79 | 14.82 | 14.82 | -2.11% | 830,076 |
| Jul 3, 2025 | 15.11 | 15.23 | 15.05 | 15.14 | 15.14 | 0.07% | 378,267 |
| Jul 2, 2025 | 15.25 | 15.25 | 15.00 | 15.13 | 15.13 | -0.79% | 1,091,100 |
| Jul 1, 2025 | 15.00 | 15.36 | 14.85 | 15.25 | 15.25 | 0.46% | 968,343 |
| Jun 30, 2025 | 15.31 | 15.47 | 15.10 | 15.18 | 15.18 | -0.59% | 1,143,686 |
| Jun 27, 2025 | 15.18 | 15.37 | 15.04 | 15.27 | 15.27 | 1.73% | 3,252,857 |
| Jun 26, 2025 | 15.08 | 15.30 | 14.90 | 15.01 | 15.01 | 0.67% | 1,480,889 |
| Jun 25, 2025 | 15.15 | 15.15 | 14.88 | 14.91 | 14.91 | -1.19% | 1,287,889 |
| Jun 24, 2025 | 14.97 | 15.15 | 14.79 | 15.09 | 15.09 | 1.34% | 1,162,129 |
| Jun 23, 2025 | 14.74 | 14.95 | 14.52 | 14.89 | 14.89 | 0.34% | 1,085,089 |
| Jun 20, 2025 | 14.96 | 15.06 | 14.77 | 14.84 | 14.84 | -0.54% | 1,974,051 |
| Jun 18, 2025 | 14.77 | 15.09 | 14.63 | 14.92 | 14.92 | 1.29% | 1,685,815 |
| Jun 17, 2025 | 15.04 | 15.12 | 14.72 | 14.73 | 14.73 | -3.16% | 1,498,298 |
| Jun 16, 2025 | 15.18 | 15.26 | 14.71 | 15.21 | 15.21 | 1.00% | 1,223,325 |
| Jun 13, 2025 | 14.52 | 15.25 | 14.13 | 15.06 | 15.06 | -0.92% | 1,417,294 |
| Jun 12, 2025 | 15.21 | 15.31 | 15.00 | 15.20 | 15.20 | 0.46% | 1,448,399 |
| Jun 11, 2025 | 15.39 | 15.62 | 15.00 | 15.13 | 15.13 | -1.82% | 1,569,262 |
| Jun 10, 2025 | 15.64 | 15.64 | 15.30 | 15.41 | 15.41 | -0.52% | 814,286 |
| Jun 9, 2025 | 15.51 | 15.61 | 15.15 | 15.49 | 15.49 | 0.32% | 910,337 |
| Jun 6, 2025 | 15.51 | 15.60 | 15.38 | 15.44 | 15.44 | 0.65% | 620,376 |
| Jun 5, 2025 | 15.31 | 15.35 | 15.14 | 15.34 | 15.34 | 0.66% | 714,634 |
| Jun 4, 2025 | 15.37 | 15.50 | 15.23 | 15.24 | 15.24 | -0.46% | 900,791 |
| Jun 3, 2025 | 15.14 | 15.46 | 14.96 | 15.31 | 15.31 | 1.12% | 938,239 |
| Jun 2, 2025 | 15.23 | 15.34 | 15.04 | 15.14 | 15.14 | -0.98% | 800,689 |
| May 30, 2025 | 15.11 | 15.50 | 14.85 | 15.29 | 15.29 | 0.79% | 1,458,596 |
| May 29, 2025 | 14.67 | 15.17 | 14.62 | 15.17 | 15.17 | 3.48% | 1,804,388 |
| May 28, 2025 | 14.85 | 15.00 | 14.61 | 14.66 | 14.66 | -1.68% | 1,415,826 |
| May 27, 2025 | 14.67 | 14.92 | 14.37 | 14.91 | 14.91 | 3.61% | 3,797,439 |
| May 23, 2025 | 14.32 | 14.66 | 14.27 | 14.39 | 14.39 | -0.69% | 1,298,359 |
| May 22, 2025 | 14.62 | 14.79 | 14.28 | 14.49 | 14.49 | -1.76% | 1,737,557 |
| May 21, 2025 | 14.96 | 15.05 | 14.75 | 14.75 | 14.75 | -2.45% | 1,428,159 |
| May 20, 2025 | 15.18 | 15.27 | 15.04 | 15.12 | 15.12 | -0.53% | 810,406 |
| May 19, 2025 | 15.22 | 15.37 | 15.12 | 15.20 | 15.20 | -0.98% | 896,429 |
| May 16, 2025 | 15.30 | 15.42 | 15.12 | 15.35 | 15.35 | 0.79% | 1,031,066 |
| May 15, 2025 | 14.81 | 15.24 | 14.73 | 15.23 | 15.23 | 2.42% | 852,894 |
| May 14, 2025 | 15.01 | 15.06 | 14.82 | 14.87 | 14.81 | -1.39% | 1,026,320 |
| May 13, 2025 | 15.17 | 15.27 | 15.01 | 15.08 | 15.02 | -1.05% | 841,521 |
| May 12, 2025 | 15.14 | 15.46 | 15.01 | 15.24 | 15.18 | 2.14% | 912,195 |
| May 9, 2025 | 14.69 | 15.02 | 14.67 | 14.92 | 14.86 | 1.57% | 1,817,471 |
| May 8, 2025 | 15.02 | 15.31 | 14.68 | 14.69 | 14.63 | -2.20% | 2,040,368 |