Select Medical Holdings Corporation (SEM)
NYSE: SEM · Real-Time Price · USD
17.68
-1.38 (-7.24%)
Feb 21, 2025, 4:00 PM EST - Market closed
Select Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 18.43 | 18.43 | 16.20 | 17.68 | 17.68 | -7.24% | 3,100,538 |
| Feb 20, 2025 | 19.08 | 19.39 | 19.01 | 19.06 | 19.06 | -0.99% | 985,414 |
| Feb 19, 2025 | 18.89 | 19.54 | 18.89 | 19.25 | 19.25 | 0.63% | 692,637 |
| Feb 18, 2025 | 18.59 | 19.21 | 18.58 | 19.13 | 19.13 | 2.57% | 720,825 |
| Feb 14, 2025 | 18.75 | 18.88 | 18.55 | 18.65 | 18.65 | -0.53% | 492,206 |
| Feb 13, 2025 | 18.37 | 18.85 | 18.37 | 18.75 | 18.75 | 2.80% | 657,050 |
| Feb 12, 2025 | 18.77 | 18.80 | 18.21 | 18.24 | 18.24 | -3.90% | 523,879 |
| Feb 11, 2025 | 18.65 | 19.02 | 18.65 | 18.98 | 18.98 | 1.33% | 940,317 |
| Feb 10, 2025 | 18.95 | 19.07 | 18.62 | 18.73 | 18.73 | -0.53% | 615,941 |
| Feb 7, 2025 | 19.59 | 19.90 | 18.77 | 18.83 | 18.83 | -3.63% | 850,725 |
| Feb 6, 2025 | 20.23 | 20.23 | 19.26 | 19.54 | 19.54 | -3.70% | 1,048,978 |
| Feb 5, 2025 | 20.31 | 20.37 | 20.05 | 20.29 | 20.29 | 0.50% | 689,988 |
| Feb 4, 2025 | 20.05 | 20.33 | 20.00 | 20.19 | 20.19 | 0.05% | 694,594 |
| Feb 3, 2025 | 19.43 | 20.35 | 19.29 | 20.18 | 20.18 | 2.59% | 892,212 |
| Jan 31, 2025 | 19.71 | 19.86 | 19.48 | 19.67 | 19.67 | -0.81% | 693,590 |
| Jan 30, 2025 | 19.66 | 19.98 | 19.62 | 19.83 | 19.83 | 1.17% | 746,101 |
| Jan 29, 2025 | 20.23 | 20.37 | 19.59 | 19.60 | 19.60 | -3.78% | 662,995 |
| Jan 28, 2025 | 20.56 | 20.83 | 20.21 | 20.37 | 20.37 | -0.05% | 757,884 |
| Jan 27, 2025 | 19.62 | 20.57 | 19.56 | 20.38 | 20.38 | 3.61% | 1,100,588 |
| Jan 24, 2025 | 19.24 | 19.76 | 19.16 | 19.67 | 19.67 | 2.02% | 838,082 |
| Jan 23, 2025 | 19.28 | 19.57 | 19.03 | 19.28 | 19.28 | -0.10% | 883,604 |
| Jan 22, 2025 | 19.21 | 19.31 | 18.92 | 19.30 | 19.30 | -0.16% | 506,770 |
| Jan 21, 2025 | 19.24 | 19.43 | 19.17 | 19.33 | 19.33 | 1.36% | 744,659 |
| Jan 17, 2025 | 19.42 | 19.49 | 19.00 | 19.07 | 19.07 | -0.57% | 545,589 |
| Jan 16, 2025 | 19.18 | 19.28 | 18.94 | 19.18 | 19.18 | -0.47% | 594,059 |
| Jan 15, 2025 | 19.38 | 19.44 | 18.99 | 19.27 | 19.27 | 1.85% | 767,806 |
| Jan 14, 2025 | 18.75 | 18.94 | 18.59 | 18.92 | 18.92 | 0.64% | 695,051 |
| Jan 13, 2025 | 18.16 | 18.82 | 18.14 | 18.80 | 18.80 | 2.90% | 593,512 |
| Jan 10, 2025 | 18.33 | 18.62 | 18.27 | 18.27 | 18.27 | -2.46% | 683,770 |
| Jan 8, 2025 | 18.65 | 18.93 | 18.46 | 18.73 | 18.73 | 0.48% | 1,142,142 |
| Jan 7, 2025 | 18.56 | 18.79 | 18.37 | 18.64 | 18.64 | 1.25% | 1,423,354 |
| Jan 6, 2025 | 18.42 | 18.91 | 18.41 | 18.41 | 18.41 | 0.05% | 1,028,747 |
| Jan 3, 2025 | 18.60 | 18.65 | 18.10 | 18.40 | 18.40 | -2.08% | 1,021,052 |
| Jan 2, 2025 | 19.02 | 19.27 | 18.57 | 18.79 | 18.79 | -0.32% | 946,125 |
| Dec 31, 2024 | 18.84 | 19.08 | 18.76 | 18.85 | 18.85 | 0.27% | 871,835 |
| Dec 30, 2024 | 18.91 | 18.93 | 18.47 | 18.80 | 18.80 | -1.00% | 975,573 |
| Dec 27, 2024 | 19.20 | 19.40 | 18.85 | 18.99 | 18.99 | -2.11% | 984,797 |
| Dec 26, 2024 | 19.07 | 19.42 | 19.00 | 19.40 | 19.40 | 1.41% | 646,698 |
| Dec 24, 2024 | 19.03 | 19.13 | 18.86 | 19.13 | 19.13 | 0.47% | 361,884 |
| Dec 23, 2024 | 18.99 | 19.10 | 18.68 | 19.04 | 19.04 | -0.10% | 845,415 |
| Dec 20, 2024 | 18.18 | 19.08 | 18.14 | 19.06 | 19.06 | 4.38% | 4,051,979 |
| Dec 19, 2024 | 18.33 | 18.57 | 18.02 | 18.26 | 18.26 | -0.11% | 889,212 |
| Dec 18, 2024 | 19.20 | 19.36 | 18.06 | 18.28 | 18.28 | -4.39% | 1,082,278 |
| Dec 17, 2024 | 19.38 | 19.57 | 19.05 | 19.12 | 19.12 | -2.60% | 805,581 |
| Dec 16, 2024 | 19.53 | 19.94 | 19.40 | 19.63 | 19.63 | 0.77% | 1,088,737 |
| Dec 13, 2024 | 19.70 | 19.86 | 19.20 | 19.48 | 19.48 | -1.81% | 893,374 |
| Dec 12, 2024 | 19.68 | 19.97 | 19.52 | 19.84 | 19.84 | 0.81% | 1,342,819 |
| Dec 11, 2024 | 20.01 | 20.03 | 19.54 | 19.68 | 19.68 | -1.16% | 1,135,769 |
| Dec 10, 2024 | 20.13 | 20.26 | 19.76 | 19.91 | 19.91 | -0.75% | 1,764,207 |
| Dec 9, 2024 | 19.79 | 20.25 | 19.78 | 20.06 | 20.06 | 1.21% | 1,111,238 |
| Dec 6, 2024 | 20.54 | 20.54 | 19.75 | 19.82 | 19.82 | -3.08% | 1,263,406 |
| Dec 5, 2024 | 20.54 | 20.78 | 20.09 | 20.45 | 20.45 | -0.34% | 1,814,332 |
| Dec 4, 2024 | 20.40 | 20.57 | 19.82 | 20.52 | 20.52 | -0.24% | 1,832,519 |
| Dec 3, 2024 | 21.09 | 21.30 | 20.50 | 20.57 | 20.57 | -2.19% | 1,936,510 |
| Dec 2, 2024 | 21.09 | 21.31 | 20.45 | 21.03 | 21.03 | -0.38% | 5,169,737 |
| Nov 29, 2024 | 20.46 | 21.20 | 20.39 | 21.11 | 21.11 | 3.73% | 1,201,407 |
| Nov 27, 2024 | 20.60 | 20.97 | 20.00 | 20.35 | 20.35 | -4.64% | 2,540,310 |
| Nov 26, 2024 | 20.35 | 21.36 | 20.17 | 21.34 | 21.34 | -44.86% | 2,438,914 |
| Nov 25, 2024 | 39.10 | 39.74 | 38.63 | 38.70 | 21.07 | -2.45% | 1,189,433 |
| Nov 22, 2024 | 39.25 | 39.74 | 39.08 | 39.67 | 21.60 | 1.54% | 1,011,826 |
| Nov 21, 2024 | 37.98 | 39.24 | 37.60 | 39.07 | 21.27 | 2.57% | 975,715 |
| Nov 20, 2024 | 36.93 | 38.35 | 36.93 | 38.09 | 20.74 | 2.92% | 700,449 |
| Nov 19, 2024 | 36.19 | 37.31 | 36.17 | 37.01 | 20.15 | 1.12% | 564,203 |
| Nov 18, 2024 | 37.50 | 37.63 | 36.12 | 36.60 | 19.93 | -2.27% | 584,063 |
| Nov 15, 2024 | 37.59 | 37.59 | 36.86 | 37.45 | 20.39 | 0.56% | 786,248 |
| Nov 14, 2024 | 38.29 | 38.33 | 37.00 | 37.24 | 20.27 | -2.51% | 735,945 |
| Nov 13, 2024 | 39.71 | 39.71 | 38.18 | 38.20 | 20.80 | -2.53% | 516,073 |
| Nov 12, 2024 | 40.23 | 40.48 | 38.54 | 39.19 | 21.27 | -2.51% | 651,633 |
| Nov 11, 2024 | 39.89 | 40.98 | 39.73 | 40.20 | 21.81 | 2.37% | 746,067 |
| Nov 8, 2024 | 38.69 | 39.43 | 38.64 | 39.27 | 21.31 | 1.81% | 704,783 |
| Nov 7, 2024 | 38.50 | 38.65 | 37.86 | 38.57 | 20.93 | 0.63% | 618,917 |
| Nov 6, 2024 | 37.50 | 38.57 | 37.50 | 38.33 | 20.80 | 3.01% | 1,092,836 |
| Nov 5, 2024 | 36.24 | 37.38 | 36.02 | 37.21 | 20.19 | 1.92% | 821,813 |
| Nov 4, 2024 | 36.20 | 37.00 | 35.96 | 36.51 | 19.81 | 1.56% | 955,647 |
| Nov 1, 2024 | 34.30 | 37.04 | 34.28 | 35.95 | 19.51 | 12.06% | 1,546,539 |
| Oct 31, 2024 | 32.67 | 32.82 | 31.95 | 32.08 | 17.41 | -2.34% | 947,095 |
| Oct 30, 2024 | 33.11 | 33.53 | 32.83 | 32.85 | 17.83 | -0.88% | 534,575 |
| Oct 29, 2024 | 32.34 | 33.40 | 32.25 | 33.14 | 17.98 | 3.05% | 757,091 |
| Oct 28, 2024 | 32.18 | 32.50 | 31.96 | 32.16 | 17.45 | 1.32% | 483,844 |
| Oct 25, 2024 | 32.16 | 32.57 | 31.64 | 31.74 | 17.22 | -2.46% | 588,057 |
| Oct 24, 2024 | 32.72 | 32.95 | 32.39 | 32.54 | 17.66 | -0.58% | 411,056 |
| Oct 23, 2024 | 32.81 | 32.90 | 32.36 | 32.73 | 17.76 | -0.55% | 370,400 |
| Oct 22, 2024 | 32.96 | 33.09 | 32.77 | 32.91 | 17.86 | -0.54% | 197,518 |
| Oct 21, 2024 | 34.28 | 34.30 | 33.00 | 33.09 | 17.96 | -3.33% | 384,833 |
| Oct 18, 2024 | 34.34 | 34.52 | 34.19 | 34.23 | 18.57 | -0.17% | 260,180 |
| Oct 17, 2024 | 34.29 | 34.47 | 34.13 | 34.29 | 18.61 | -0.17% | 240,308 |
| Oct 16, 2024 | 34.11 | 34.88 | 34.11 | 34.35 | 18.64 | 1.66% | 450,552 |
| Oct 15, 2024 | 33.90 | 34.39 | 33.77 | 33.79 | 18.34 | -0.32% | 363,022 |
| Oct 14, 2024 | 33.78 | 34.00 | 33.41 | 33.90 | 18.40 | 0.59% | 370,008 |
| Oct 11, 2024 | 33.24 | 33.74 | 33.20 | 33.70 | 18.29 | 1.69% | 483,279 |
| Oct 10, 2024 | 33.08 | 33.41 | 33.02 | 33.14 | 17.98 | -1.57% | 514,401 |
| Oct 9, 2024 | 33.30 | 34.02 | 33.03 | 33.67 | 18.27 | 0.93% | 468,758 |
| Oct 8, 2024 | 33.35 | 33.57 | 32.88 | 33.36 | 18.10 | 0.60% | 790,020 |
| Oct 7, 2024 | 33.32 | 33.38 | 32.93 | 33.16 | 17.99 | -1.49% | 533,850 |
| Oct 4, 2024 | 33.91 | 33.96 | 33.40 | 33.66 | 18.27 | 0.57% | 295,829 |
| Oct 3, 2024 | 33.69 | 33.83 | 33.33 | 33.47 | 18.16 | -1.30% | 272,731 |
| Oct 2, 2024 | 33.71 | 34.08 | 33.61 | 33.91 | 18.40 | -0.44% | 294,983 |
| Oct 1, 2024 | 34.66 | 34.68 | 33.79 | 34.06 | 18.48 | -2.32% | 438,656 |
| Sep 30, 2024 | 34.59 | 34.89 | 34.23 | 34.87 | 18.92 | 0.58% | 666,640 |
| Sep 27, 2024 | 34.99 | 34.99 | 34.10 | 34.67 | 18.81 | 0.64% | 526,593 |