Skip to main content
logo
Select Medical Holdings Corporation (SEM)
NYSE: SEM · Real-Time Price · USD
14.82
-0.07 (-0.47%)
At close: Dec 23, 2025, 4:00 PM EST
14.82
0.00 (0.00%)
After-hours: Dec 23, 2025, 4:10 PM EST

Select Medical Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202514.8614.8814.7114.83--0.40%269,199
Dec 22, 202514.9815.1814.7514.8914.89-0.80%948,368
Dec 19, 202514.9215.0714.9215.0115.01-0.13%2,671,788
Dec 18, 202515.0315.1114.8015.0315.030.13%578,244
Dec 17, 202515.2515.4114.9515.0115.01-1.70%866,574
Dec 16, 202515.6615.7215.2015.2715.27-2.37%1,038,983
Dec 15, 202515.4715.8015.2515.6415.641.43%1,758,624
Dec 12, 202515.4615.4815.1815.4215.42-0.13%813,856
Dec 11, 202515.2215.4615.1915.4415.441.65%1,032,398
Dec 10, 202514.9515.3214.7815.1915.192.15%1,198,187
Dec 9, 202514.8715.0314.7614.8714.87-0.27%1,252,804
Dec 8, 202514.9214.9814.7914.9114.91-935,248
Dec 5, 202515.1315.1514.8514.9114.91-0.80%666,963
Dec 4, 202515.1215.1814.9915.0315.03-0.27%869,121
Dec 3, 202515.1415.3215.0015.0715.07-0.59%1,131,837
Dec 2, 202515.4415.5515.0315.1615.16-1.11%1,111,465
Dec 1, 202515.4015.5015.2115.3315.33-1.03%1,840,905
Nov 28, 202515.4415.5715.2315.4915.490.52%517,344
Nov 26, 202515.5915.7715.4115.4115.41-1.03%1,882,322
Nov 25, 202515.9116.9915.1815.5715.5711.13%3,702,774
Nov 24, 202513.6714.0813.6014.0114.012.64%1,108,783
Nov 21, 202513.1313.9312.9613.6513.655.00%1,082,285
Nov 20, 202512.9213.2312.8413.0013.001.48%801,932
Nov 19, 202512.7813.0012.6512.8112.810.08%838,307
Nov 18, 202512.6912.8312.6112.8012.800.47%670,786
Nov 17, 202513.0913.1812.6712.7412.74-2.75%1,047,580
Nov 14, 202513.2613.3212.9413.1013.10-1.50%974,274
Nov 13, 202513.4213.4913.1413.3013.30-1.19%987,885
Nov 12, 202513.4113.6413.3613.4613.460.15%773,592
Nov 11, 202513.4113.6513.3213.4413.380.60%706,967
Nov 10, 202513.2013.4113.0513.3613.300.23%1,277,045
Nov 7, 202513.3013.5113.2213.3313.270.08%1,061,476
Nov 6, 202513.3113.4913.1313.3213.26-1.11%906,886
Nov 5, 202513.2213.5813.1413.4713.410.75%1,037,647
Nov 4, 202513.3213.8313.2113.3713.31-0.37%1,600,203
Nov 3, 202513.6913.7713.1813.4213.36-2.96%1,478,861
Oct 31, 202514.5914.5912.8713.8313.77-2.61%2,521,717
Oct 30, 202514.0414.5314.0414.2014.13-0.56%2,003,788
Oct 29, 202514.2514.6714.1214.2814.210.42%1,294,862
Oct 28, 202514.3114.3613.9414.2214.150.07%736,448
Oct 27, 202514.3414.4014.1814.2114.14-0.56%544,347
Oct 24, 202514.3614.4514.1614.2914.220.14%654,537
Oct 23, 202514.3014.4414.0714.2714.20-0.14%1,719,794
Oct 22, 202513.9414.3513.8714.2914.223.48%875,692
Oct 21, 202513.6713.9113.6413.8113.750.15%832,318
Oct 20, 202513.5213.8113.4213.7913.732.99%746,026
Oct 17, 202513.3113.4813.2513.3913.330.22%963,884
Oct 16, 202513.5913.6713.3313.3613.30-1.76%773,573
Oct 15, 202513.5313.6613.3813.6013.541.34%652,519
Oct 14, 202513.0913.5312.9713.4213.361.74%917,331