Select Medical Holdings Corporation (SEM)
NYSE: SEM · Real-Time Price · USD
15.41
+0.08 (0.52%)
Dec 2, 2025, 9:48 AM EST - Market open
Select Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 13.09 | 13.18 | 12.67 | 12.74 | 12.74 | -2.75% | 1,047,580 |
| Nov 14, 2025 | 13.26 | 13.32 | 12.94 | 13.10 | 13.10 | -1.50% | 974,274 |
| Nov 13, 2025 | 13.42 | 13.49 | 13.14 | 13.30 | 13.30 | -1.19% | 987,885 |
| Nov 12, 2025 | 13.41 | 13.64 | 13.36 | 13.46 | 13.46 | 0.15% | 773,592 |
| Nov 11, 2025 | 13.41 | 13.65 | 13.32 | 13.44 | 13.38 | 0.60% | 706,967 |
| Nov 10, 2025 | 13.20 | 13.41 | 13.05 | 13.36 | 13.30 | 0.23% | 1,277,045 |
| Nov 7, 2025 | 13.30 | 13.51 | 13.22 | 13.33 | 13.27 | 0.08% | 1,061,476 |
| Nov 6, 2025 | 13.31 | 13.49 | 13.13 | 13.32 | 13.26 | -1.11% | 906,886 |
| Nov 5, 2025 | 13.22 | 13.58 | 13.14 | 13.47 | 13.41 | 0.75% | 1,037,647 |
| Nov 4, 2025 | 13.32 | 13.83 | 13.21 | 13.37 | 13.31 | -0.37% | 1,600,203 |
| Nov 3, 2025 | 13.69 | 13.77 | 13.18 | 13.42 | 13.36 | -2.96% | 1,478,861 |
| Oct 31, 2025 | 14.59 | 14.59 | 12.87 | 13.83 | 13.77 | -2.61% | 2,521,717 |
| Oct 30, 2025 | 14.04 | 14.53 | 14.04 | 14.20 | 14.13 | -0.56% | 2,003,788 |
| Oct 29, 2025 | 14.25 | 14.67 | 14.12 | 14.28 | 14.21 | 0.42% | 1,294,862 |
| Oct 28, 2025 | 14.31 | 14.36 | 13.94 | 14.22 | 14.15 | 0.07% | 736,448 |
| Oct 27, 2025 | 14.34 | 14.40 | 14.18 | 14.21 | 14.14 | -0.56% | 544,347 |
| Oct 24, 2025 | 14.36 | 14.45 | 14.16 | 14.29 | 14.22 | 0.14% | 654,537 |
| Oct 23, 2025 | 14.30 | 14.44 | 14.07 | 14.27 | 14.20 | -0.14% | 1,719,794 |
| Oct 22, 2025 | 13.94 | 14.35 | 13.87 | 14.29 | 14.22 | 3.48% | 875,692 |
| Oct 21, 2025 | 13.67 | 13.91 | 13.64 | 13.81 | 13.75 | 0.15% | 832,318 |
| Oct 20, 2025 | 13.52 | 13.81 | 13.42 | 13.79 | 13.73 | 2.99% | 746,026 |
| Oct 17, 2025 | 13.31 | 13.48 | 13.25 | 13.39 | 13.33 | 0.22% | 963,884 |
| Oct 16, 2025 | 13.59 | 13.67 | 13.33 | 13.36 | 13.30 | -1.76% | 773,573 |
| Oct 15, 2025 | 13.53 | 13.66 | 13.38 | 13.60 | 13.54 | 1.34% | 652,519 |
| Oct 14, 2025 | 13.09 | 13.53 | 12.97 | 13.42 | 13.36 | 1.74% | 917,331 |
| Oct 13, 2025 | 13.44 | 13.49 | 13.18 | 13.19 | 13.13 | -0.98% | 727,187 |
| Oct 10, 2025 | 13.76 | 13.76 | 13.28 | 13.32 | 13.26 | -2.35% | 1,183,995 |
| Oct 9, 2025 | 14.22 | 14.24 | 13.58 | 13.64 | 13.58 | -4.21% | 1,786,198 |
| Oct 8, 2025 | 14.33 | 15.35 | 14.24 | 14.24 | 14.17 | 9.20% | 3,882,155 |
| Oct 7, 2025 | 12.98 | 13.16 | 12.92 | 13.04 | 12.98 | 0.23% | 1,748,093 |
| Oct 6, 2025 | 12.97 | 13.13 | 12.83 | 13.01 | 12.95 | 0.62% | 1,432,711 |
| Oct 3, 2025 | 13.05 | 13.53 | 12.91 | 12.93 | 12.87 | -0.15% | 1,719,121 |
| Oct 2, 2025 | 12.94 | 13.00 | 12.76 | 12.95 | 12.89 | 0.23% | 1,483,033 |
| Oct 1, 2025 | 12.73 | 12.95 | 12.72 | 12.92 | 12.86 | 0.62% | 1,213,193 |
| Sep 30, 2025 | 12.49 | 12.84 | 12.43 | 12.84 | 12.78 | 2.72% | 1,086,270 |
| Sep 29, 2025 | 12.66 | 12.67 | 12.38 | 12.50 | 12.44 | -1.11% | 796,576 |
| Sep 26, 2025 | 12.44 | 12.65 | 12.41 | 12.64 | 12.58 | 1.85% | 809,918 |
| Sep 25, 2025 | 12.66 | 12.72 | 12.28 | 12.41 | 12.35 | -2.05% | 942,936 |
| Sep 24, 2025 | 12.52 | 12.70 | 12.46 | 12.67 | 12.61 | 0.96% | 807,631 |
| Sep 23, 2025 | 12.66 | 12.99 | 12.50 | 12.55 | 12.49 | -0.95% | 1,016,568 |
| Sep 22, 2025 | 12.39 | 12.75 | 12.35 | 12.67 | 12.61 | 2.59% | 1,057,539 |