Select Medical Holdings Corporation (SEM)
NYSE: SEM · Real-Time Price · USD
15.05
+0.05 (0.33%)
Jan 30, 2026, 4:00 PM EST - Market closed
Select Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 14.97 | 15.15 | 14.78 | 15.05 | 15.05 | 0.33% | 634,521 |
| Jan 29, 2026 | 14.77 | 15.04 | 14.77 | 15.00 | 15.00 | 1.69% | 690,635 |
| Jan 28, 2026 | 14.96 | 15.02 | 14.75 | 14.75 | 14.75 | -1.34% | 553,780 |
| Jan 27, 2026 | 15.14 | 15.18 | 14.82 | 14.95 | 14.95 | -1.45% | 694,099 |
| Jan 26, 2026 | 15.14 | 15.30 | 15.12 | 15.17 | 15.17 | 0.13% | 385,532 |
| Jan 23, 2026 | 15.20 | 15.30 | 15.09 | 15.15 | 15.15 | -0.85% | 495,325 |
| Jan 22, 2026 | 15.38 | 15.48 | 15.21 | 15.28 | 15.28 | -0.33% | 733,602 |
| Jan 21, 2026 | 15.31 | 15.43 | 15.17 | 15.33 | 15.33 | 0.86% | 591,246 |
| Jan 20, 2026 | 15.17 | 15.33 | 15.05 | 15.20 | 15.20 | -1.04% | 389,406 |
| Jan 16, 2026 | 15.23 | 15.40 | 15.07 | 15.36 | 15.36 | -0.39% | 584,493 |
| Jan 15, 2026 | 15.09 | 15.47 | 15.02 | 15.42 | 15.42 | 2.25% | 632,705 |
| Jan 14, 2026 | 14.79 | 15.10 | 14.77 | 15.08 | 15.08 | 1.14% | 458,260 |
| Jan 13, 2026 | 15.16 | 15.16 | 14.91 | 14.91 | 14.91 | -1.58% | 531,924 |
| Jan 12, 2026 | 15.13 | 15.21 | 14.94 | 15.15 | 15.15 | -0.46% | 459,921 |
| Jan 9, 2026 | 15.35 | 15.35 | 15.13 | 15.22 | 15.22 | -0.26% | 308,084 |
| Jan 8, 2026 | 15.18 | 15.35 | 15.13 | 15.26 | 15.26 | 0.39% | 606,178 |
| Jan 7, 2026 | 15.35 | 15.40 | 15.10 | 15.20 | 15.20 | -1.17% | 446,710 |
| Jan 6, 2026 | 15.07 | 15.47 | 15.05 | 15.38 | 15.38 | 1.52% | 690,772 |
| Jan 5, 2026 | 14.65 | 15.19 | 14.65 | 15.15 | 15.15 | 2.23% | 555,255 |
| Jan 2, 2026 | 14.87 | 14.93 | 14.74 | 14.82 | 14.82 | -0.20% | 617,561 |
| Dec 31, 2025 | 15.07 | 15.07 | 14.75 | 14.85 | 14.85 | -0.67% | 617,240 |
| Dec 30, 2025 | 14.84 | 15.00 | 14.74 | 14.95 | 14.95 | 0.40% | 643,972 |
| Dec 29, 2025 | 14.74 | 14.92 | 14.73 | 14.89 | 14.89 | 0.81% | 781,873 |
| Dec 26, 2025 | 14.83 | 14.90 | 14.74 | 14.77 | 14.77 | -0.47% | 616,044 |
| Dec 24, 2025 | 14.87 | 14.89 | 14.73 | 14.84 | 14.84 | 0.13% | 461,231 |
| Dec 23, 2025 | 14.86 | 14.89 | 14.71 | 14.82 | 14.82 | -0.47% | 701,853 |
| Dec 22, 2025 | 14.98 | 15.18 | 14.75 | 14.89 | 14.89 | -0.80% | 948,368 |
| Dec 19, 2025 | 14.92 | 15.07 | 14.92 | 15.01 | 15.01 | -0.13% | 2,671,788 |
| Dec 18, 2025 | 15.03 | 15.11 | 14.80 | 15.03 | 15.03 | 0.13% | 578,244 |
| Dec 17, 2025 | 15.25 | 15.41 | 14.95 | 15.01 | 15.01 | -1.70% | 866,574 |
| Dec 16, 2025 | 15.66 | 15.72 | 15.20 | 15.27 | 15.27 | -2.37% | 1,038,983 |
| Dec 15, 2025 | 15.47 | 15.80 | 15.25 | 15.64 | 15.64 | 1.43% | 1,758,624 |
| Dec 12, 2025 | 15.46 | 15.48 | 15.18 | 15.42 | 15.42 | -0.13% | 813,856 |
| Dec 11, 2025 | 15.22 | 15.46 | 15.19 | 15.44 | 15.44 | 1.65% | 1,032,398 |
| Dec 10, 2025 | 14.95 | 15.32 | 14.78 | 15.19 | 15.19 | 2.15% | 1,198,187 |
| Dec 9, 2025 | 14.87 | 15.03 | 14.76 | 14.87 | 14.87 | -0.27% | 1,252,804 |
| Dec 8, 2025 | 14.92 | 14.98 | 14.79 | 14.91 | 14.91 | - | 935,248 |
| Dec 5, 2025 | 15.13 | 15.15 | 14.85 | 14.91 | 14.91 | -0.80% | 666,963 |
| Dec 4, 2025 | 15.12 | 15.18 | 14.99 | 15.03 | 15.03 | -0.27% | 869,121 |
| Dec 3, 2025 | 15.14 | 15.32 | 15.00 | 15.07 | 15.07 | -0.59% | 1,131,837 |
| Dec 2, 2025 | 15.44 | 15.55 | 15.03 | 15.16 | 15.16 | -1.11% | 1,111,465 |
| Dec 1, 2025 | 15.40 | 15.50 | 15.21 | 15.33 | 15.33 | -1.03% | 1,840,905 |
| Nov 28, 2025 | 15.44 | 15.57 | 15.23 | 15.49 | 15.49 | 0.52% | 517,344 |
| Nov 26, 2025 | 15.59 | 15.77 | 15.41 | 15.41 | 15.41 | -1.03% | 1,882,322 |
| Nov 25, 2025 | 15.91 | 16.99 | 15.18 | 15.57 | 15.57 | 11.13% | 3,702,774 |
| Nov 24, 2025 | 13.67 | 14.08 | 13.60 | 14.01 | 14.01 | 2.64% | 1,108,783 |
| Nov 21, 2025 | 13.13 | 13.93 | 12.96 | 13.65 | 13.65 | 5.00% | 1,082,285 |
| Nov 20, 2025 | 12.92 | 13.23 | 12.84 | 13.00 | 13.00 | 1.48% | 801,932 |
| Nov 19, 2025 | 12.78 | 13.00 | 12.65 | 12.81 | 12.81 | 0.08% | 838,307 |
| Nov 18, 2025 | 12.69 | 12.83 | 12.61 | 12.80 | 12.80 | 0.47% | 670,786 |