Select Medical Holdings Corporation (SEM)
NYSE: SEM · Real-Time Price · USD
15.29
+0.12 (0.79%)
May 30, 2025, 4:00 PM - Market closed
Select Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 15.11 | 15.50 | 14.85 | 15.29 | 15.29 | 0.79% | 1,288,896 |
| 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 |
| May 7, 2025 | 14.78 | 15.16 | 14.67 | 15.02 | 14.96 | 3.94% | 2,065,213 |
| May 6, 2025 | 14.65 | 14.92 | 14.32 | 14.45 | 14.39 | -2.10% | 2,478,799 |
| May 5, 2025 | 14.21 | 15.14 | 14.21 | 14.76 | 14.70 | 3.51% | 3,465,306 |
| May 2, 2025 | 16.49 | 16.70 | 14.03 | 14.26 | 14.20 | -21.82% | 4,344,695 |
| May 1, 2025 | 18.34 | 18.53 | 18.07 | 18.24 | 18.17 | - | 1,338,912 |
| Apr 30, 2025 | 18.08 | 18.41 | 17.73 | 18.24 | 18.17 | -0.92% | 1,082,781 |
| Apr 29, 2025 | 18.04 | 18.61 | 17.98 | 18.41 | 18.34 | 1.60% | 1,176,292 |
| Apr 28, 2025 | 17.32 | 18.31 | 17.32 | 18.12 | 18.05 | 4.44% | 1,817,320 |
| Apr 25, 2025 | 17.00 | 17.75 | 16.84 | 17.35 | 17.28 | 4.64% | 1,250,997 |
| Apr 24, 2025 | 16.31 | 16.71 | 16.30 | 16.58 | 16.51 | 1.66% | 833,359 |
| Apr 23, 2025 | 16.25 | 16.74 | 16.23 | 16.31 | 16.24 | 2.71% | 590,189 |
| Apr 22, 2025 | 15.64 | 15.96 | 15.42 | 15.88 | 15.82 | 2.72% | 713,569 |
| Apr 21, 2025 | 16.18 | 16.26 | 15.14 | 15.46 | 15.40 | -5.50% | 906,026 |
| Apr 17, 2025 | 16.28 | 16.46 | 16.01 | 16.36 | 16.29 | 0.18% | 522,825 |
| Apr 16, 2025 | 16.67 | 16.67 | 16.15 | 16.33 | 16.26 | 0.18% | 691,438 |
| Apr 15, 2025 | 16.51 | 16.73 | 16.10 | 16.30 | 16.23 | -2.04% | 698,781 |
| Apr 14, 2025 | 16.86 | 16.86 | 16.34 | 16.64 | 16.57 | 1.28% | 1,401,528 |
| Apr 11, 2025 | 16.39 | 16.75 | 15.98 | 16.43 | 16.36 | 0.06% | 785,932 |
| Apr 10, 2025 | 16.69 | 16.78 | 16.01 | 16.42 | 16.35 | -3.35% | 826,661 |
| Apr 9, 2025 | 15.50 | 17.21 | 15.49 | 16.99 | 16.92 | 7.87% | 925,624 |
| Apr 8, 2025 | 16.19 | 16.32 | 15.47 | 15.75 | 15.69 | 0.57% | 924,381 |
| Apr 7, 2025 | 15.49 | 16.32 | 14.99 | 15.66 | 15.60 | -0.95% | 1,433,998 |
| Apr 4, 2025 | 15.69 | 16.07 | 15.40 | 15.81 | 15.75 | -2.29% | 1,585,101 |
| Apr 3, 2025 | 16.08 | 16.43 | 15.92 | 16.18 | 16.11 | -3.00% | 1,178,378 |
| Apr 2, 2025 | 16.28 | 16.85 | 16.22 | 16.68 | 16.61 | 1.09% | 798,862 |
| Apr 1, 2025 | 16.70 | 16.78 | 16.45 | 16.50 | 16.43 | -1.20% | 785,115 |
| Mar 31, 2025 | 16.65 | 16.84 | 16.59 | 16.70 | 16.63 | -0.60% | 1,250,978 |
| Mar 28, 2025 | 17.11 | 17.14 | 16.67 | 16.80 | 16.73 | -1.35% | 465,656 |
| Mar 27, 2025 | 16.92 | 17.19 | 16.85 | 17.03 | 16.96 | 0.41% | 486,965 |
| Mar 26, 2025 | 17.23 | 17.23 | 16.81 | 16.96 | 16.89 | -0.64% | 548,404 |
| Mar 25, 2025 | 16.96 | 17.19 | 16.96 | 17.07 | 17.00 | 1.25% | 795,675 |
| Mar 24, 2025 | 16.73 | 16.92 | 16.62 | 16.86 | 16.79 | 1.81% | 592,837 |
| Mar 21, 2025 | 16.64 | 16.92 | 16.47 | 16.56 | 16.49 | -1.60% | 2,448,652 |
| Mar 20, 2025 | 16.87 | 17.03 | 16.76 | 16.83 | 16.76 | -0.88% | 840,269 |