Select Medical Holdings Corporation (SEM)
NYSE: SEM · Real-Time Price · USD
31.74
-0.80 (-2.46%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Select Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 32.72 | 32.95 | 32.39 | 32.54 | 32.54 | -0.58% | 410,056 |
| Oct 23, 2024 | 32.81 | 32.90 | 32.36 | 32.73 | 32.73 | -0.55% | 370,400 |
| Oct 22, 2024 | 32.96 | 33.09 | 32.77 | 32.91 | 32.91 | -0.54% | 197,518 |
| Oct 21, 2024 | 34.28 | 34.30 | 33.00 | 33.09 | 33.09 | -3.33% | 384,833 |
| Oct 18, 2024 | 34.34 | 34.52 | 34.19 | 34.23 | 34.23 | -0.17% | 260,180 |
| Oct 17, 2024 | 34.29 | 34.47 | 34.13 | 34.29 | 34.29 | -0.17% | 240,308 |
| Oct 16, 2024 | 34.11 | 34.88 | 34.11 | 34.35 | 34.35 | 1.66% | 450,552 |
| Oct 15, 2024 | 33.90 | 34.39 | 33.77 | 33.79 | 33.79 | -0.32% | 363,022 |
| Oct 14, 2024 | 33.78 | 34.00 | 33.41 | 33.90 | 33.90 | 0.59% | 370,008 |
| Oct 11, 2024 | 33.24 | 33.74 | 33.20 | 33.70 | 33.70 | 1.69% | 483,279 |
| Oct 10, 2024 | 33.08 | 33.41 | 33.02 | 33.14 | 33.14 | -1.57% | 514,401 |
| Oct 9, 2024 | 33.30 | 34.02 | 33.03 | 33.67 | 33.67 | 0.93% | 468,758 |
| Oct 8, 2024 | 33.35 | 33.57 | 32.88 | 33.36 | 33.36 | 0.60% | 790,020 |
| Oct 7, 2024 | 33.32 | 33.38 | 32.93 | 33.16 | 33.16 | -1.49% | 533,850 |
| Oct 4, 2024 | 33.91 | 33.96 | 33.40 | 33.66 | 33.66 | 0.57% | 295,829 |
| Oct 3, 2024 | 33.69 | 33.83 | 33.33 | 33.47 | 33.47 | -1.30% | 272,731 |
| Oct 2, 2024 | 33.71 | 34.08 | 33.61 | 33.91 | 33.91 | -0.44% | 294,983 |
| Oct 1, 2024 | 34.66 | 34.68 | 33.79 | 34.06 | 34.06 | -2.32% | 438,656 |
| Sep 30, 2024 | 34.59 | 34.89 | 34.23 | 34.87 | 34.87 | 0.58% | 666,640 |
| Sep 27, 2024 | 34.99 | 34.99 | 34.10 | 34.67 | 34.67 | 0.64% | 526,593 |
| Sep 26, 2024 | 35.24 | 35.24 | 34.43 | 34.45 | 34.45 | -1.66% | 509,380 |
| Sep 25, 2024 | 35.50 | 35.50 | 34.82 | 35.03 | 35.03 | -0.99% | 479,794 |
| Sep 24, 2024 | 35.02 | 35.53 | 34.99 | 35.38 | 35.38 | 0.91% | 357,997 |
| Sep 23, 2024 | 35.14 | 35.34 | 34.77 | 35.06 | 35.06 | 0.17% | 253,448 |
| Sep 20, 2024 | 35.35 | 35.51 | 34.70 | 35.00 | 35.00 | -1.02% | 1,858,749 |
| Sep 19, 2024 | 36.15 | 36.15 | 35.24 | 35.36 | 35.36 | 0.17% | 402,237 |
| Sep 18, 2024 | 34.81 | 36.24 | 34.66 | 35.30 | 35.30 | 1.12% | 462,403 |
| Sep 17, 2024 | 35.65 | 35.86 | 34.87 | 34.91 | 34.91 | -1.10% | 466,758 |
| Sep 16, 2024 | 35.58 | 35.77 | 35.09 | 35.30 | 35.30 | 0.20% | 379,190 |
| Sep 13, 2024 | 34.94 | 35.33 | 34.84 | 35.23 | 35.23 | 1.64% | 471,731 |
| Sep 12, 2024 | 34.10 | 34.76 | 33.77 | 34.66 | 34.66 | 2.21% | 389,009 |
| Sep 11, 2024 | 33.42 | 33.98 | 32.97 | 33.91 | 33.91 | 0.83% | 366,521 |
| Sep 10, 2024 | 33.71 | 33.79 | 33.30 | 33.63 | 33.63 | -0.33% | 418,635 |
| Sep 9, 2024 | 33.75 | 33.93 | 33.13 | 33.74 | 33.74 | - | 628,833 |
| Sep 6, 2024 | 35.18 | 35.48 | 33.65 | 33.74 | 33.74 | -4.07% | 771,902 |
| Sep 5, 2024 | 35.49 | 35.60 | 35.15 | 35.17 | 35.17 | -0.76% | 611,135 |
| Sep 4, 2024 | 35.08 | 35.53 | 34.82 | 35.44 | 35.44 | 0.48% | 330,668 |
| Sep 3, 2024 | 35.69 | 36.22 | 35.06 | 35.27 | 35.27 | -2.22% | 500,353 |
| Aug 30, 2024 | 35.87 | 36.21 | 35.50 | 36.07 | 36.07 | 0.22% | 435,088 |
| Aug 29, 2024 | 35.88 | 36.21 | 35.33 | 35.99 | 35.99 | 0.67% | 515,087 |
| Aug 28, 2024 | 35.40 | 35.91 | 35.38 | 35.75 | 35.75 | 1.05% | 606,523 |
| Aug 27, 2024 | 35.49 | 35.89 | 35.35 | 35.38 | 35.38 | -1.03% | 424,298 |
| Aug 26, 2024 | 36.06 | 36.39 | 35.75 | 35.75 | 35.75 | 0.48% | 608,712 |
| Aug 23, 2024 | 34.69 | 35.68 | 34.27 | 35.58 | 35.58 | 3.64% | 478,464 |
| Aug 22, 2024 | 34.25 | 34.64 | 34.14 | 34.33 | 34.33 | 0.67% | 391,357 |
| Aug 21, 2024 | 33.17 | 34.43 | 32.99 | 34.10 | 34.10 | 3.43% | 704,756 |
| Aug 20, 2024 | 33.46 | 33.54 | 32.82 | 32.97 | 32.97 | -1.61% | 576,467 |
| Aug 19, 2024 | 33.01 | 33.61 | 33.01 | 33.51 | 33.51 | 1.48% | 447,517 |
| Aug 16, 2024 | 33.29 | 33.56 | 32.74 | 33.02 | 33.02 | -0.60% | 475,977 |
| Aug 15, 2024 | 33.08 | 33.52 | 32.41 | 33.22 | 33.22 | 3.81% | 733,547 |
| Aug 14, 2024 | 33.12 | 33.12 | 31.98 | 32.00 | 32.00 | -3.15% | 640,756 |
| Aug 13, 2024 | 33.01 | 33.14 | 32.49 | 33.04 | 32.91 | 1.07% | 601,254 |
| Aug 12, 2024 | 32.83 | 32.91 | 32.19 | 32.69 | 32.56 | 0.03% | 415,215 |
| Aug 9, 2024 | 32.46 | 32.72 | 31.94 | 32.68 | 32.55 | 0.21% | 610,673 |
| Aug 8, 2024 | 32.51 | 33.19 | 32.31 | 32.61 | 32.48 | 1.56% | 1,038,247 |
| Aug 7, 2024 | 33.28 | 33.60 | 32.05 | 32.11 | 31.99 | -2.43% | 836,096 |
| Aug 6, 2024 | 32.41 | 33.14 | 31.88 | 32.91 | 32.78 | 1.07% | 923,260 |
| Aug 5, 2024 | 32.51 | 32.60 | 30.98 | 32.56 | 32.43 | -4.74% | 1,334,969 |
| Aug 2, 2024 | 35.78 | 36.92 | 33.66 | 34.18 | 34.05 | -12.76% | 2,367,259 |
| Aug 1, 2024 | 39.69 | 40.00 | 39.16 | 39.18 | 39.03 | -1.46% | 1,183,229 |
| Jul 31, 2024 | 39.88 | 40.50 | 39.39 | 39.76 | 39.61 | - | 658,644 |
| Jul 30, 2024 | 39.33 | 40.21 | 39.33 | 39.76 | 39.61 | 1.04% | 572,249 |
| Jul 29, 2024 | 39.43 | 39.96 | 39.25 | 39.35 | 39.20 | 0.20% | 660,336 |
| Jul 26, 2024 | 38.97 | 39.63 | 38.82 | 39.27 | 39.12 | 1.81% | 816,054 |
| Jul 25, 2024 | 39.12 | 40.20 | 38.48 | 38.57 | 38.42 | -0.77% | 1,067,606 |
| Jul 24, 2024 | 38.75 | 39.57 | 38.56 | 38.87 | 38.72 | 0.73% | 973,899 |
| Jul 23, 2024 | 38.53 | 38.99 | 38.27 | 38.59 | 38.44 | 0.57% | 693,398 |
| Jul 22, 2024 | 38.25 | 38.55 | 37.82 | 38.37 | 38.22 | 0.76% | 607,511 |
| Jul 19, 2024 | 38.37 | 38.54 | 37.92 | 38.08 | 37.93 | -0.26% | 555,861 |
| Jul 18, 2024 | 38.84 | 39.70 | 37.86 | 38.18 | 38.03 | -2.70% | 847,322 |
| Jul 17, 2024 | 38.36 | 39.43 | 38.34 | 39.24 | 39.09 | 1.74% | 940,487 |
| Jul 16, 2024 | 38.00 | 38.94 | 37.72 | 38.57 | 38.42 | 2.53% | 777,424 |
| Jul 15, 2024 | 37.07 | 38.55 | 36.68 | 37.62 | 37.47 | 0.35% | 932,820 |
| Jul 12, 2024 | 37.32 | 37.81 | 37.09 | 37.49 | 37.34 | 1.32% | 449,783 |
| Jul 11, 2024 | 36.52 | 37.05 | 36.25 | 37.00 | 36.86 | 3.21% | 583,301 |
| Jul 10, 2024 | 35.80 | 35.99 | 35.59 | 35.85 | 35.71 | 0.65% | 300,359 |
| Jul 9, 2024 | 35.78 | 35.95 | 35.57 | 35.62 | 35.48 | -0.72% | 408,873 |
| Jul 8, 2024 | 36.39 | 36.61 | 35.66 | 35.88 | 35.74 | -0.66% | 561,223 |
| Jul 5, 2024 | 36.31 | 36.31 | 35.84 | 36.12 | 35.98 | -0.50% | 585,851 |
| Jul 3, 2024 | 36.23 | 36.44 | 36.01 | 36.30 | 36.16 | 0.39% | 401,638 |
| Jul 2, 2024 | 35.63 | 36.44 | 35.51 | 36.16 | 36.02 | 1.66% | 765,893 |
| Jul 1, 2024 | 35.15 | 35.66 | 34.89 | 35.57 | 35.43 | 1.45% | 1,308,358 |
| Jun 28, 2024 | 35.31 | 35.79 | 34.19 | 35.06 | 34.92 | -0.09% | 3,435,144 |
| Jun 27, 2024 | 33.97 | 35.11 | 33.69 | 35.09 | 34.95 | 3.63% | 657,249 |
| Jun 26, 2024 | 34.26 | 34.39 | 33.63 | 33.86 | 33.73 | -1.94% | 680,057 |
| Jun 25, 2024 | 34.38 | 34.79 | 34.04 | 34.53 | 34.40 | -0.23% | 537,241 |
| Jun 24, 2024 | 34.17 | 35.02 | 34.02 | 34.61 | 34.48 | 1.82% | 621,823 |
| Jun 21, 2024 | 33.73 | 34.51 | 33.73 | 33.99 | 33.86 | 0.77% | 1,322,008 |
| Jun 20, 2024 | 33.89 | 34.50 | 33.58 | 33.73 | 33.60 | -1.03% | 298,170 |
| Jun 18, 2024 | 34.25 | 34.29 | 33.75 | 34.08 | 33.95 | -0.41% | 345,338 |
| Jun 17, 2024 | 33.55 | 34.26 | 33.50 | 34.22 | 34.09 | 1.18% | 320,931 |
| Jun 14, 2024 | 33.28 | 33.85 | 33.04 | 33.82 | 33.69 | 0.27% | 400,268 |
| Jun 13, 2024 | 33.69 | 33.83 | 33.11 | 33.73 | 33.60 | -0.30% | 275,125 |
| Jun 12, 2024 | 33.97 | 34.28 | 33.82 | 33.83 | 33.70 | 2.05% | 331,092 |
| Jun 11, 2024 | 33.01 | 33.31 | 32.82 | 33.15 | 33.02 | -0.36% | 345,510 |
| Jun 10, 2024 | 32.96 | 33.28 | 32.84 | 33.27 | 33.14 | -0.57% | 371,215 |
| Jun 7, 2024 | 33.39 | 33.62 | 32.81 | 33.46 | 33.33 | -0.12% | 587,712 |
| Jun 6, 2024 | 34.20 | 34.47 | 33.48 | 33.50 | 33.37 | -2.70% | 538,231 |
| Jun 5, 2024 | 34.25 | 34.78 | 34.08 | 34.43 | 34.30 | 1.00% | 525,882 |
| Jun 4, 2024 | 34.01 | 34.25 | 33.71 | 34.09 | 33.96 | -0.50% | 275,383 |