Select Medical Holdings Corporation (SEM)
NYSE: SEM · Real-Time Price · USD
19.06
+0.80 (4.38%)
Dec 20, 2024, 4:02 PM EST - Market closed
Select Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 18.18 | 19.08 | 18.14 | 19.06 | 19.06 | 4.38% | 4,051,979 |
| Dec 19, 2024 | 18.33 | 18.57 | 18.02 | 18.26 | 18.26 | -0.11% | 889,212 |
| Dec 18, 2024 | 19.20 | 19.36 | 18.06 | 18.28 | 18.28 | -4.39% | 1,082,278 |
| Dec 17, 2024 | 19.38 | 19.57 | 19.05 | 19.12 | 19.12 | -2.60% | 805,581 |
| Dec 16, 2024 | 19.53 | 19.94 | 19.40 | 19.63 | 19.63 | 0.77% | 1,088,737 |
| Dec 13, 2024 | 19.70 | 19.86 | 19.20 | 19.48 | 19.48 | -1.81% | 893,374 |
| Dec 12, 2024 | 19.68 | 19.97 | 19.52 | 19.84 | 19.84 | 0.81% | 1,342,819 |
| Dec 11, 2024 | 20.01 | 20.03 | 19.54 | 19.68 | 19.68 | -1.16% | 1,135,769 |
| Dec 10, 2024 | 20.13 | 20.26 | 19.76 | 19.91 | 19.91 | -0.75% | 1,764,207 |
| Dec 9, 2024 | 19.79 | 20.25 | 19.78 | 20.06 | 20.06 | 1.21% | 1,111,238 |
| Dec 6, 2024 | 20.54 | 20.54 | 19.75 | 19.82 | 19.82 | -3.08% | 1,263,406 |
| Dec 5, 2024 | 20.54 | 20.78 | 20.09 | 20.45 | 20.45 | -0.34% | 1,814,332 |
| Dec 4, 2024 | 20.40 | 20.57 | 19.82 | 20.52 | 20.52 | -0.24% | 1,832,519 |
| Dec 3, 2024 | 21.09 | 21.30 | 20.50 | 20.57 | 20.57 | -2.19% | 1,936,510 |
| Dec 2, 2024 | 21.09 | 21.31 | 20.45 | 21.03 | 21.03 | -0.38% | 5,169,737 |
| Nov 29, 2024 | 20.46 | 21.20 | 20.39 | 21.11 | 21.11 | 3.73% | 1,201,407 |
| Nov 27, 2024 | 20.60 | 20.97 | 20.00 | 20.35 | 20.35 | -4.64% | 2,540,310 |
| Nov 26, 2024 | 20.35 | 21.36 | 20.17 | 21.34 | 21.34 | -44.86% | 2,438,914 |
| Nov 25, 2024 | 39.10 | 39.74 | 38.63 | 38.70 | 21.07 | -2.45% | 1,189,433 |
| Nov 22, 2024 | 39.25 | 39.74 | 39.08 | 39.67 | 21.60 | 1.54% | 1,011,826 |
| Nov 21, 2024 | 37.98 | 39.24 | 37.60 | 39.07 | 21.27 | 2.57% | 975,715 |
| Nov 20, 2024 | 36.93 | 38.35 | 36.93 | 38.09 | 20.74 | 2.92% | 700,449 |
| Nov 19, 2024 | 36.19 | 37.31 | 36.17 | 37.01 | 20.15 | 1.12% | 564,203 |
| Nov 18, 2024 | 37.50 | 37.63 | 36.12 | 36.60 | 19.93 | -2.27% | 584,063 |
| Nov 15, 2024 | 37.59 | 37.59 | 36.86 | 37.45 | 20.39 | 0.56% | 786,248 |
| Nov 14, 2024 | 38.29 | 38.33 | 37.00 | 37.24 | 20.27 | -2.51% | 735,945 |
| Nov 13, 2024 | 39.71 | 39.71 | 38.18 | 38.20 | 20.80 | -2.53% | 516,073 |
| Nov 12, 2024 | 40.23 | 40.48 | 38.54 | 39.19 | 21.27 | -2.51% | 651,633 |
| Nov 11, 2024 | 39.89 | 40.98 | 39.73 | 40.20 | 21.81 | 2.37% | 746,067 |
| Nov 8, 2024 | 38.69 | 39.43 | 38.64 | 39.27 | 21.31 | 1.81% | 704,783 |
| Nov 7, 2024 | 38.50 | 38.65 | 37.86 | 38.57 | 20.93 | 0.63% | 618,917 |
| Nov 6, 2024 | 37.50 | 38.57 | 37.50 | 38.33 | 20.80 | 3.01% | 1,092,836 |
| Nov 5, 2024 | 36.24 | 37.38 | 36.02 | 37.21 | 20.19 | 1.92% | 821,813 |
| Nov 4, 2024 | 36.20 | 37.00 | 35.96 | 36.51 | 19.81 | 1.56% | 955,647 |
| Nov 1, 2024 | 34.30 | 37.04 | 34.28 | 35.95 | 19.51 | 12.06% | 1,546,539 |
| Oct 31, 2024 | 32.67 | 32.82 | 31.95 | 32.08 | 17.41 | -2.34% | 947,095 |
| Oct 30, 2024 | 33.11 | 33.53 | 32.83 | 32.85 | 17.83 | -0.88% | 534,575 |
| Oct 29, 2024 | 32.34 | 33.40 | 32.25 | 33.14 | 17.98 | 3.05% | 757,091 |
| Oct 28, 2024 | 32.18 | 32.50 | 31.96 | 32.16 | 17.45 | 1.32% | 483,844 |
| Oct 25, 2024 | 32.16 | 32.57 | 31.64 | 31.74 | 17.22 | -2.46% | 588,057 |
| Oct 24, 2024 | 32.72 | 32.95 | 32.39 | 32.54 | 17.66 | -0.58% | 411,056 |
| Oct 23, 2024 | 32.81 | 32.90 | 32.36 | 32.73 | 17.76 | -0.55% | 370,400 |
| Oct 22, 2024 | 32.96 | 33.09 | 32.77 | 32.91 | 17.86 | -0.54% | 197,518 |
| Oct 21, 2024 | 34.28 | 34.30 | 33.00 | 33.09 | 17.96 | -3.33% | 384,833 |
| Oct 18, 2024 | 34.34 | 34.52 | 34.19 | 34.23 | 18.57 | -0.17% | 260,180 |
| Oct 17, 2024 | 34.29 | 34.47 | 34.13 | 34.29 | 18.61 | -0.17% | 240,308 |
| Oct 16, 2024 | 34.11 | 34.88 | 34.11 | 34.35 | 18.64 | 1.66% | 450,552 |
| Oct 15, 2024 | 33.90 | 34.39 | 33.77 | 33.79 | 18.34 | -0.32% | 363,022 |
| Oct 14, 2024 | 33.78 | 34.00 | 33.41 | 33.90 | 18.40 | 0.59% | 370,008 |
| Oct 11, 2024 | 33.24 | 33.74 | 33.20 | 33.70 | 18.29 | 1.69% | 483,279 |
| Oct 10, 2024 | 33.08 | 33.41 | 33.02 | 33.14 | 17.98 | -1.57% | 514,401 |
| Oct 9, 2024 | 33.30 | 34.02 | 33.03 | 33.67 | 18.27 | 0.93% | 468,758 |
| Oct 8, 2024 | 33.35 | 33.57 | 32.88 | 33.36 | 18.10 | 0.60% | 790,020 |
| Oct 7, 2024 | 33.32 | 33.38 | 32.93 | 33.16 | 17.99 | -1.49% | 533,850 |
| Oct 4, 2024 | 33.91 | 33.96 | 33.40 | 33.66 | 18.27 | 0.57% | 295,829 |
| Oct 3, 2024 | 33.69 | 33.83 | 33.33 | 33.47 | 18.16 | -1.30% | 272,731 |
| Oct 2, 2024 | 33.71 | 34.08 | 33.61 | 33.91 | 18.40 | -0.44% | 294,983 |
| Oct 1, 2024 | 34.66 | 34.68 | 33.79 | 34.06 | 18.48 | -2.32% | 438,656 |
| Sep 30, 2024 | 34.59 | 34.89 | 34.23 | 34.87 | 18.92 | 0.58% | 666,640 |
| Sep 27, 2024 | 34.99 | 34.99 | 34.10 | 34.67 | 18.81 | 0.64% | 526,593 |
| Sep 26, 2024 | 35.24 | 35.24 | 34.43 | 34.45 | 18.69 | -1.66% | 509,380 |
| Sep 25, 2024 | 35.50 | 35.50 | 34.82 | 35.03 | 19.01 | -0.99% | 479,794 |
| Sep 24, 2024 | 35.02 | 35.53 | 34.99 | 35.38 | 19.20 | 0.91% | 357,997 |
| Sep 23, 2024 | 35.14 | 35.34 | 34.77 | 35.06 | 19.03 | 0.17% | 253,448 |
| Sep 20, 2024 | 35.35 | 35.51 | 34.70 | 35.00 | 18.99 | -1.02% | 1,858,749 |
| Sep 19, 2024 | 36.15 | 36.15 | 35.24 | 35.36 | 19.19 | 0.17% | 402,237 |
| Sep 18, 2024 | 34.81 | 36.24 | 34.66 | 35.30 | 19.16 | 1.12% | 462,403 |
| Sep 17, 2024 | 35.65 | 35.86 | 34.87 | 34.91 | 18.94 | -1.10% | 466,758 |
| Sep 16, 2024 | 35.58 | 35.77 | 35.09 | 35.30 | 19.16 | 0.20% | 379,190 |
| Sep 13, 2024 | 34.94 | 35.33 | 34.84 | 35.23 | 19.12 | 1.64% | 471,731 |
| Sep 12, 2024 | 34.10 | 34.76 | 33.77 | 34.66 | 18.81 | 2.21% | 389,009 |
| Sep 11, 2024 | 33.42 | 33.98 | 32.97 | 33.91 | 18.40 | 0.83% | 366,521 |
| Sep 10, 2024 | 33.71 | 33.79 | 33.30 | 33.63 | 18.25 | -0.33% | 418,635 |
| Sep 9, 2024 | 33.75 | 33.93 | 33.13 | 33.74 | 18.31 | - | 628,833 |
| Sep 6, 2024 | 35.18 | 35.48 | 33.65 | 33.74 | 18.31 | -4.07% | 771,902 |
| Sep 5, 2024 | 35.49 | 35.60 | 35.15 | 35.17 | 19.09 | -0.76% | 611,135 |
| Sep 4, 2024 | 35.08 | 35.53 | 34.82 | 35.44 | 19.23 | 0.48% | 330,668 |
| Sep 3, 2024 | 35.69 | 36.22 | 35.06 | 35.27 | 19.14 | -2.22% | 500,353 |
| Aug 30, 2024 | 35.87 | 36.21 | 35.50 | 36.07 | 19.57 | 0.22% | 435,088 |
| Aug 29, 2024 | 35.88 | 36.21 | 35.33 | 35.99 | 19.53 | 0.67% | 515,087 |
| Aug 28, 2024 | 35.40 | 35.91 | 35.38 | 35.75 | 19.40 | 1.05% | 606,523 |
| Aug 27, 2024 | 35.49 | 35.89 | 35.35 | 35.38 | 19.20 | -1.03% | 424,298 |
| Aug 26, 2024 | 36.06 | 36.39 | 35.75 | 35.75 | 19.40 | 0.48% | 608,712 |
| Aug 23, 2024 | 34.69 | 35.68 | 34.27 | 35.58 | 19.31 | 3.64% | 478,464 |
| Aug 22, 2024 | 34.25 | 34.64 | 34.14 | 34.33 | 18.63 | 0.67% | 391,357 |
| Aug 21, 2024 | 33.17 | 34.43 | 32.99 | 34.10 | 18.50 | 3.43% | 704,756 |
| Aug 20, 2024 | 33.46 | 33.54 | 32.82 | 32.97 | 17.89 | -1.61% | 576,467 |
| Aug 19, 2024 | 33.01 | 33.61 | 33.01 | 33.51 | 18.18 | 1.48% | 447,517 |
| Aug 16, 2024 | 33.29 | 33.56 | 32.74 | 33.02 | 17.92 | -0.60% | 475,977 |
| Aug 15, 2024 | 33.08 | 33.52 | 32.41 | 33.22 | 18.03 | 3.81% | 733,547 |
| Aug 14, 2024 | 33.12 | 33.12 | 31.98 | 32.00 | 17.36 | -3.15% | 640,756 |
| Aug 13, 2024 | 33.01 | 33.14 | 32.49 | 33.04 | 17.86 | 1.07% | 601,254 |
| Aug 12, 2024 | 32.83 | 32.91 | 32.19 | 32.69 | 17.67 | 0.03% | 415,215 |
| Aug 9, 2024 | 32.46 | 32.72 | 31.94 | 32.68 | 17.66 | 0.21% | 610,673 |
| Aug 8, 2024 | 32.51 | 33.19 | 32.31 | 32.61 | 17.63 | 1.56% | 1,038,247 |
| Aug 7, 2024 | 33.28 | 33.60 | 32.05 | 32.11 | 17.36 | -2.43% | 836,096 |
| Aug 6, 2024 | 32.41 | 33.14 | 31.88 | 32.91 | 17.79 | 1.07% | 923,260 |
| Aug 5, 2024 | 32.51 | 32.60 | 30.98 | 32.56 | 17.60 | -4.74% | 1,334,969 |
| Aug 2, 2024 | 35.78 | 36.92 | 33.66 | 34.18 | 18.48 | -12.76% | 2,367,259 |
| Aug 1, 2024 | 39.69 | 40.00 | 39.16 | 39.18 | 21.18 | -1.46% | 1,183,229 |