Select Medical Holdings Corporation (SEM)
NYSE: SEM · Real-Time Price · USD
13.01
-0.03 (-0.23%)
Aug 29, 2025, 4:00 PM - Market closed
Select Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 13.11 | 13.14 | 12.92 | 13.01 | 13.01 | -0.23% | 582,771 |
| Aug 28, 2025 | 13.10 | 13.12 | 12.89 | 13.04 | 13.04 | -0.08% | 912,663 |
| Aug 27, 2025 | 12.82 | 13.14 | 12.80 | 13.05 | 13.05 | 1.64% | 802,351 |
| Aug 26, 2025 | 13.17 | 13.29 | 12.78 | 12.84 | 12.84 | -2.58% | 916,847 |
| Aug 25, 2025 | 13.40 | 13.41 | 13.12 | 13.18 | 13.18 | -1.79% | 831,561 |
| Aug 22, 2025 | 13.07 | 13.49 | 12.96 | 13.42 | 13.42 | 3.31% | 985,367 |
| Aug 21, 2025 | 13.03 | 13.17 | 12.94 | 12.99 | 12.99 | 0.46% | 709,168 |
| Aug 20, 2025 | 12.98 | 13.08 | 12.81 | 12.93 | 12.93 | 0.31% | 782,145 |
| Aug 19, 2025 | 12.94 | 13.00 | 12.80 | 12.89 | 12.89 | -0.46% | 868,305 |
| Aug 18, 2025 | 12.80 | 13.11 | 12.73 | 12.95 | 12.95 | 1.89% | 1,051,568 |
| Aug 15, 2025 | 12.72 | 12.78 | 12.53 | 12.71 | 12.71 | 0.87% | 1,069,744 |
| Aug 14, 2025 | 12.55 | 12.70 | 12.44 | 12.60 | 12.60 | -0.55% | 977,904 |
| Aug 13, 2025 | 12.47 | 12.84 | 12.42 | 12.67 | 12.67 | 2.18% | 992,851 |
| Aug 12, 2025 | 12.14 | 12.47 | 12.10 | 12.40 | 12.34 | 2.73% | 1,118,772 |
| Aug 11, 2025 | 12.12 | 12.21 | 12.00 | 12.07 | 12.01 | - | 1,510,915 |
| Aug 8, 2025 | 11.90 | 12.16 | 11.73 | 12.07 | 12.01 | 1.43% | 1,213,158 |
| Aug 7, 2025 | 12.10 | 12.13 | 11.74 | 11.90 | 11.84 | -0.42% | 1,335,460 |
| Aug 6, 2025 | 11.71 | 12.07 | 11.65 | 11.95 | 11.89 | 1.53% | 1,506,862 |
| Aug 5, 2025 | 12.08 | 12.33 | 11.73 | 11.77 | 11.71 | -1.67% | 1,896,346 |
| Aug 4, 2025 | 12.55 | 12.64 | 11.84 | 11.97 | 11.91 | -4.77% | 2,556,100 |
| Aug 1, 2025 | 15.17 | 15.17 | 12.34 | 12.57 | 12.51 | -15.01% | 2,860,683 |
| Jul 31, 2025 | 14.38 | 15.05 | 14.29 | 14.79 | 14.72 | 2.14% | 1,635,392 |
| Jul 30, 2025 | 14.20 | 14.55 | 14.16 | 14.48 | 14.41 | 1.61% | 776,297 |
| Jul 29, 2025 | 14.17 | 14.35 | 14.01 | 14.25 | 14.18 | 0.71% | 973,796 |
| Jul 28, 2025 | 14.16 | 14.33 | 14.03 | 14.15 | 14.08 | -0.77% | 748,781 |
| Jul 25, 2025 | 14.16 | 14.26 | 14.00 | 14.26 | 14.19 | 0.85% | 765,705 |
| Jul 24, 2025 | 14.68 | 14.78 | 14.11 | 14.14 | 14.07 | -4.07% | 807,196 |
| Jul 23, 2025 | 14.55 | 14.74 | 14.40 | 14.74 | 14.67 | 2.36% | 858,377 |
| Jul 22, 2025 | 14.60 | 14.87 | 14.39 | 14.40 | 14.33 | -0.76% | 666,692 |
| Jul 21, 2025 | 14.47 | 14.53 | 14.30 | 14.51 | 14.44 | 0.90% | 842,608 |
| Jul 18, 2025 | 14.78 | 14.93 | 14.32 | 14.38 | 14.31 | -2.64% | 828,252 |
| Jul 17, 2025 | 14.55 | 14.85 | 14.51 | 14.77 | 14.70 | 1.51% | 1,071,182 |
| Jul 16, 2025 | 14.60 | 14.66 | 14.36 | 14.55 | 14.48 | -0.34% | 1,084,796 |
| Jul 15, 2025 | 15.01 | 15.07 | 14.52 | 14.60 | 14.53 | -2.21% | 1,163,049 |
| Jul 14, 2025 | 14.66 | 14.94 | 14.62 | 14.93 | 14.86 | 1.29% | 892,039 |
| Jul 11, 2025 | 14.48 | 14.84 | 14.44 | 14.74 | 14.67 | 0.89% | 905,485 |
| Jul 10, 2025 | 14.51 | 14.83 | 14.39 | 14.61 | 14.54 | 0.48% | 1,300,357 |
| Jul 9, 2025 | 14.85 | 14.92 | 14.48 | 14.54 | 14.47 | -2.02% | 946,556 |
| Jul 8, 2025 | 14.78 | 15.26 | 14.78 | 14.84 | 14.77 | 0.13% | 958,007 |
| Jul 7, 2025 | 15.09 | 15.17 | 14.79 | 14.82 | 14.75 | -2.11% | 830,076 |
| Jul 3, 2025 | 15.11 | 15.23 | 15.05 | 15.14 | 15.07 | 0.07% | 378,267 |
| Jul 2, 2025 | 15.25 | 15.25 | 15.00 | 15.13 | 15.06 | -0.79% | 1,091,100 |
| Jul 1, 2025 | 15.00 | 15.36 | 14.85 | 15.25 | 15.18 | 0.46% | 968,343 |
| Jun 30, 2025 | 15.31 | 15.47 | 15.10 | 15.18 | 15.11 | -0.59% | 1,143,686 |
| Jun 27, 2025 | 15.18 | 15.37 | 15.04 | 15.27 | 15.20 | 1.73% | 3,252,857 |
| Jun 26, 2025 | 15.08 | 15.30 | 14.90 | 15.01 | 14.94 | 0.67% | 1,480,889 |
| Jun 25, 2025 | 15.15 | 15.15 | 14.88 | 14.91 | 14.84 | -1.19% | 1,287,889 |
| Jun 24, 2025 | 14.97 | 15.15 | 14.79 | 15.09 | 15.02 | 1.34% | 1,162,129 |
| Jun 23, 2025 | 14.74 | 14.95 | 14.52 | 14.89 | 14.82 | 0.34% | 1,085,089 |
| Jun 20, 2025 | 14.96 | 15.06 | 14.77 | 14.84 | 14.77 | -0.54% | 1,974,051 |