Select Medical Holdings Corporation (SEM)
NYSE: SEM · Real-Time Price · USD
12.70
+0.35 (2.83%)
Sep 22, 2025, 3:50 PM EDT - Market open
Select Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 12.39 | 12.55 | 12.35 | 12.56 | - | 1.70% | 240,142 |
| Sep 19, 2025 | 12.66 | 12.66 | 12.35 | 12.35 | 12.35 | -2.22% | 2,355,341 |
| Sep 18, 2025 | 12.36 | 12.66 | 12.33 | 12.63 | 12.63 | 2.93% | 1,182,519 |
| Sep 17, 2025 | 12.18 | 12.69 | 12.18 | 12.27 | 12.27 | 1.15% | 1,047,639 |
| Sep 16, 2025 | 12.28 | 12.36 | 12.06 | 12.13 | 12.13 | -0.90% | 815,993 |
| Sep 15, 2025 | 12.54 | 12.64 | 12.20 | 12.24 | 12.24 | -2.16% | 690,115 |
| Sep 12, 2025 | 12.73 | 12.85 | 12.50 | 12.51 | 12.51 | -2.34% | 489,917 |
| Sep 11, 2025 | 12.48 | 12.85 | 12.44 | 12.81 | 12.81 | 2.81% | 1,168,751 |
| Sep 10, 2025 | 12.75 | 12.93 | 12.25 | 12.46 | 12.46 | -3.56% | 1,149,558 |
| Sep 9, 2025 | 13.32 | 13.32 | 12.89 | 12.92 | 12.92 | -2.49% | 816,790 |
| Sep 8, 2025 | 13.19 | 13.27 | 13.01 | 13.25 | 13.25 | 1.15% | 1,068,067 |
| Sep 5, 2025 | 12.99 | 13.39 | 12.98 | 13.10 | 13.10 | 0.69% | 833,956 |
| Sep 4, 2025 | 12.99 | 13.02 | 12.84 | 13.01 | 13.01 | 0.70% | 861,815 |
| Sep 3, 2025 | 12.89 | 12.98 | 12.70 | 12.92 | 12.92 | -0.77% | 971,995 |
| Sep 2, 2025 | 12.91 | 13.07 | 12.88 | 13.02 | 13.02 | 0.08% | 765,271 |
| Aug 29, 2025 | 13.11 | 13.14 | 12.92 | 13.01 | 13.01 | -0.23% | 582,797 |
| Aug 28, 2025 | 13.10 | 13.12 | 12.89 | 13.04 | 13.04 | -0.08% | 912,663 |
| Aug 27, 2025 | 12.82 | 13.14 | 12.80 | 13.05 | 13.05 | 1.64% | 802,351 |
| Aug 26, 2025 | 13.17 | 13.29 | 12.78 | 12.84 | 12.84 | -2.58% | 916,847 |
| Aug 25, 2025 | 13.40 | 13.41 | 13.12 | 13.18 | 13.18 | -1.79% | 831,561 |
| Aug 22, 2025 | 13.07 | 13.49 | 12.96 | 13.42 | 13.42 | 3.31% | 985,367 |
| Aug 21, 2025 | 13.03 | 13.17 | 12.94 | 12.99 | 12.99 | 0.46% | 709,168 |
| Aug 20, 2025 | 12.98 | 13.08 | 12.81 | 12.93 | 12.93 | 0.31% | 782,145 |
| Aug 19, 2025 | 12.94 | 13.00 | 12.80 | 12.89 | 12.89 | -0.46% | 868,305 |
| Aug 18, 2025 | 12.80 | 13.11 | 12.73 | 12.95 | 12.95 | 1.89% | 1,051,568 |
| Aug 15, 2025 | 12.72 | 12.78 | 12.53 | 12.71 | 12.71 | 0.87% | 1,069,744 |
| Aug 14, 2025 | 12.55 | 12.70 | 12.44 | 12.60 | 12.60 | -0.55% | 977,904 |
| Aug 13, 2025 | 12.47 | 12.84 | 12.42 | 12.67 | 12.67 | 2.18% | 992,851 |
| Aug 12, 2025 | 12.14 | 12.47 | 12.10 | 12.40 | 12.34 | 2.73% | 1,118,772 |
| Aug 11, 2025 | 12.12 | 12.21 | 12.00 | 12.07 | 12.01 | - | 1,510,915 |
| Aug 8, 2025 | 11.90 | 12.16 | 11.73 | 12.07 | 12.01 | 1.43% | 1,213,158 |
| Aug 7, 2025 | 12.10 | 12.13 | 11.74 | 11.90 | 11.84 | -0.42% | 1,335,460 |
| Aug 6, 2025 | 11.71 | 12.07 | 11.65 | 11.95 | 11.89 | 1.53% | 1,506,862 |
| Aug 5, 2025 | 12.08 | 12.33 | 11.73 | 11.77 | 11.71 | -1.67% | 1,896,346 |
| Aug 4, 2025 | 12.55 | 12.64 | 11.84 | 11.97 | 11.91 | -4.77% | 2,556,100 |
| Aug 1, 2025 | 15.17 | 15.17 | 12.34 | 12.57 | 12.51 | -15.01% | 2,860,683 |
| Jul 31, 2025 | 14.38 | 15.05 | 14.29 | 14.79 | 14.72 | 2.14% | 1,635,392 |
| Jul 30, 2025 | 14.20 | 14.55 | 14.16 | 14.48 | 14.41 | 1.61% | 776,297 |
| Jul 29, 2025 | 14.17 | 14.35 | 14.01 | 14.25 | 14.18 | 0.71% | 973,796 |
| Jul 28, 2025 | 14.16 | 14.33 | 14.03 | 14.15 | 14.08 | -0.77% | 748,781 |
| Jul 25, 2025 | 14.16 | 14.26 | 14.00 | 14.26 | 14.19 | 0.85% | 765,705 |
| Jul 24, 2025 | 14.68 | 14.78 | 14.11 | 14.14 | 14.07 | -4.07% | 807,196 |
| Jul 23, 2025 | 14.55 | 14.74 | 14.40 | 14.74 | 14.67 | 2.36% | 858,377 |
| Jul 22, 2025 | 14.60 | 14.87 | 14.39 | 14.40 | 14.33 | -0.76% | 666,692 |
| Jul 21, 2025 | 14.47 | 14.53 | 14.30 | 14.51 | 14.44 | 0.90% | 842,608 |
| Jul 18, 2025 | 14.78 | 14.93 | 14.32 | 14.38 | 14.31 | -2.64% | 828,252 |
| Jul 17, 2025 | 14.55 | 14.85 | 14.51 | 14.77 | 14.70 | 1.51% | 1,071,182 |
| Jul 16, 2025 | 14.60 | 14.66 | 14.36 | 14.55 | 14.48 | -0.34% | 1,084,796 |
| Jul 15, 2025 | 15.01 | 15.07 | 14.52 | 14.60 | 14.53 | -2.21% | 1,163,049 |
| Jul 14, 2025 | 14.66 | 14.94 | 14.62 | 14.93 | 14.86 | 1.29% | 892,039 |