Skip to main content
Select Medical Holdings Corporation (SEM)
NYSE: SEM · Real-Time Price · USD
16.42
+0.09 (0.55%)
At close: Apr 17, 2025, 4:00 PM
16.00
-0.42 (-2.56%)
After-hours: Apr 17, 2025, 5:52 PM EDT

Select Medical Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202516.2816.4616.0116.3616.360.18%520,614
Apr 16, 202516.6716.6716.1516.3316.330.18%691,438
Apr 15, 202516.5116.7316.1016.3016.30-2.04%698,781
Apr 14, 202516.8616.8616.3416.6416.641.28%1,401,528
Apr 11, 202516.3916.7515.9816.4316.430.06%785,932
Apr 10, 202516.6916.7816.0116.4216.42-3.35%826,661
Apr 9, 202515.5017.2115.4916.9916.997.87%925,624
Apr 8, 202516.1916.3215.4715.7515.750.57%924,381
Apr 7, 202515.4916.3214.9915.6615.66-0.95%1,433,998
Apr 4, 202515.6916.0715.4015.8115.81-2.29%1,585,101
Apr 3, 202516.0816.4315.9216.1816.18-3.00%1,178,378
Apr 2, 202516.2816.8516.2216.6816.681.09%798,862
Apr 1, 202516.7016.7816.4516.5016.50-1.20%785,115
Mar 31, 202516.6516.8416.5916.7016.70-0.60%1,250,978
Mar 28, 202517.1117.1416.6716.8016.80-1.35%465,656
Mar 27, 202516.9217.1916.8517.0317.030.41%486,965
Mar 26, 202517.2317.2316.8116.9616.96-0.64%548,404
Mar 25, 202516.9617.1916.9617.0717.071.25%795,675
Mar 24, 202516.7316.9216.6216.8616.861.81%592,837
Mar 21, 202516.6416.9216.4716.5616.56-1.60%2,448,652
Mar 20, 202516.8717.0316.7616.8316.83-0.88%840,269
Mar 19, 202516.9117.1516.7116.9816.980.41%904,843
Mar 18, 202517.1917.4416.8316.9116.91-1.69%756,074
Mar 17, 202516.6717.2116.6617.2017.202.56%1,080,720
Mar 14, 202516.6817.0116.5916.7716.771.15%1,079,619
Mar 13, 202516.8016.9116.4216.5816.58-1.25%763,658
Mar 12, 202517.0417.2516.5816.7916.79-1.12%925,316
Mar 11, 202517.5617.6216.9716.9816.98-2.41%897,008
Mar 10, 202517.6618.0017.3117.4017.40-2.79%1,445,390
Mar 7, 202518.0818.3117.8917.9017.90-1.49%893,575
Mar 6, 202517.8318.1817.7718.1718.170.72%1,047,761
Mar 5, 202517.6118.2217.5818.0418.042.09%1,144,462
Mar 4, 202517.7318.0417.3117.6717.67-1.34%1,123,093
Mar 3, 202518.1718.3717.7917.9117.91-1.54%1,266,560
Feb 28, 202518.3418.4017.2618.1918.13-1.46%2,143,734
Feb 27, 202518.3118.7618.3118.4618.40-0.22%937,645
Feb 26, 202519.0519.4018.4518.5018.44-3.50%1,064,639
Feb 25, 202518.5119.2818.3719.1719.103.45%1,697,441
Feb 24, 202518.1918.6617.9218.5318.474.81%1,225,852
Feb 21, 202518.4318.4316.2017.6817.62-7.24%3,100,538
Feb 20, 202519.0819.3919.0119.0618.99-0.99%985,414
Feb 19, 202518.8919.5418.8919.2519.180.63%692,637
Feb 18, 202518.5919.2118.5819.1319.062.57%720,825
Feb 14, 202518.7518.8818.5518.6518.59-0.53%492,206
Feb 13, 202518.3718.8518.3718.7518.692.80%657,050
Feb 12, 202518.7718.8018.2118.2418.18-3.90%523,879
Feb 11, 202518.6519.0218.6518.9818.911.33%940,317
Feb 10, 202518.9519.0718.6218.7318.67-0.53%615,941
Feb 7, 202519.5919.9018.7718.8318.77-3.63%850,725
Feb 6, 202520.2320.2319.2619.5419.47-3.70%1,048,978