Select Medical Holdings Corporation (SEM)
NYSE: SEM · Real-Time Price · USD
13.42
+0.23 (1.74%)
At close: Oct 14, 2025, 4:00 PM EDT
13.42
0.00 (0.00%)
After-hours: Oct 14, 2025, 4:10 PM EDT
Select Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 13.09 | 13.53 | 12.97 | 13.46 | - | 2.05% | 471,976 |
| Oct 13, 2025 | 13.44 | 13.49 | 13.18 | 13.19 | 13.19 | -0.98% | 727,187 |
| Oct 10, 2025 | 13.76 | 13.76 | 13.28 | 13.32 | 13.32 | -2.35% | 1,183,995 |
| Oct 9, 2025 | 14.22 | 14.24 | 13.58 | 13.64 | 13.64 | -4.21% | 1,786,198 |
| Oct 8, 2025 | 14.33 | 15.35 | 14.24 | 14.24 | 14.24 | 9.20% | 3,882,155 |
| Oct 7, 2025 | 12.98 | 13.16 | 12.92 | 13.04 | 13.04 | 0.23% | 1,748,093 |
| Oct 6, 2025 | 12.97 | 13.13 | 12.83 | 13.01 | 13.01 | 0.62% | 1,432,711 |
| Oct 3, 2025 | 13.05 | 13.53 | 12.91 | 12.93 | 12.93 | -0.15% | 1,719,121 |
| Oct 2, 2025 | 12.94 | 13.00 | 12.76 | 12.95 | 12.95 | 0.23% | 1,483,033 |
| Oct 1, 2025 | 12.73 | 12.95 | 12.72 | 12.92 | 12.92 | 0.62% | 1,213,193 |
| Sep 30, 2025 | 12.49 | 12.84 | 12.43 | 12.84 | 12.84 | 2.72% | 1,086,270 |
| Sep 29, 2025 | 12.66 | 12.67 | 12.38 | 12.50 | 12.50 | -1.11% | 796,576 |
| Sep 26, 2025 | 12.44 | 12.65 | 12.41 | 12.64 | 12.64 | 1.85% | 809,918 |
| Sep 25, 2025 | 12.66 | 12.72 | 12.28 | 12.41 | 12.41 | -2.05% | 942,936 |
| Sep 24, 2025 | 12.52 | 12.70 | 12.46 | 12.67 | 12.67 | 0.96% | 807,631 |
| Sep 23, 2025 | 12.66 | 12.99 | 12.50 | 12.55 | 12.55 | -0.95% | 1,016,568 |
| Sep 22, 2025 | 12.39 | 12.75 | 12.35 | 12.67 | 12.67 | 2.59% | 1,057,539 |
| 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 |