Select Medical Holdings Corporation (SEM)
NYSE: SEM · Real-Time Price · USD
16.56
+0.01 (0.06%)
Jun 23, 2026, 4:00 PM EDT - Market closed
Select Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 16.58 | 16.58 | 16.52 | 16.56 | 16.56 | 0.06% | 731,678 |
| Jun 22, 2026 | 16.61 | 16.61 | 16.53 | 16.55 | 16.55 | 0.06% | 728,445 |
| Jun 18, 2026 | 16.61 | 16.61 | 16.51 | 16.54 | 16.54 | -0.06% | 1,726,609 |
| Jun 17, 2026 | 16.61 | 16.61 | 16.53 | 16.55 | 16.55 | -0.36% | 1,117,120 |
| Jun 16, 2026 | 16.67 | 16.67 | 16.60 | 16.61 | 16.61 | -0.24% | 952,004 |
| Jun 15, 2026 | 16.64 | 16.70 | 16.64 | 16.65 | 16.65 | -0.06% | 1,223,607 |
| Jun 12, 2026 | 16.66 | 16.68 | 16.64 | 16.66 | 16.66 | - | 962,351 |
| Jun 11, 2026 | 16.65 | 16.68 | 16.62 | 16.66 | 16.66 | 0.36% | 1,565,679 |
| Jun 10, 2026 | 16.65 | 16.65 | 16.59 | 16.60 | 16.60 | -0.18% | 651,882 |
| Jun 9, 2026 | 16.59 | 16.68 | 16.59 | 16.63 | 16.63 | 0.36% | 1,418,725 |
| Jun 8, 2026 | 16.56 | 16.60 | 16.56 | 16.57 | 16.57 | 0.18% | 1,634,687 |
| Jun 5, 2026 | 16.52 | 16.56 | 16.51 | 16.54 | 16.54 | 0.30% | 465,534 |
| Jun 4, 2026 | 16.56 | 16.56 | 16.49 | 16.49 | 16.49 | - | 824,768 |
| Jun 3, 2026 | 16.46 | 16.52 | 16.46 | 16.49 | 16.49 | - | 1,437,196 |
| Jun 2, 2026 | 16.51 | 16.54 | 16.49 | 16.49 | 16.49 | -0.12% | 835,016 |
| Jun 1, 2026 | 16.50 | 16.54 | 16.49 | 16.51 | 16.51 | 0.06% | 1,759,231 |
| May 29, 2026 | 16.50 | 16.53 | 16.50 | 16.50 | 16.50 | -0.06% | 1,260,845 |
| May 28, 2026 | 16.52 | 16.52 | 16.50 | 16.51 | 16.51 | - | 1,267,325 |
| May 27, 2026 | 16.51 | 16.56 | 16.51 | 16.51 | 16.51 | -0.18% | 1,003,579 |
| May 26, 2026 | 16.52 | 16.55 | 16.52 | 16.54 | 16.54 | 0.12% | 1,954,299 |
| May 22, 2026 | 16.55 | 16.56 | 16.51 | 16.52 | 16.52 | -0.12% | 2,778,224 |
| May 21, 2026 | 16.54 | 16.56 | 16.52 | 16.54 | 16.54 | 0.12% | 5,785,264 |
| May 20, 2026 | 16.51 | 16.57 | 16.50 | 16.52 | 16.52 | 0.06% | 4,507,349 |
| May 19, 2026 | 16.52 | 16.52 | 16.49 | 16.51 | 16.51 | 0.18% | 887,551 |
| May 18, 2026 | 16.51 | 16.52 | 16.48 | 16.48 | 16.48 | -0.12% | 1,003,202 |
| May 15, 2026 | 16.48 | 16.51 | 16.46 | 16.50 | 16.50 | 0.24% | 1,603,538 |
| May 14, 2026 | 16.44 | 16.48 | 16.43 | 16.46 | 16.46 | 0.32% | 1,754,331 |
| May 13, 2026 | 16.45 | 16.49 | 16.43 | 16.47 | 16.41 | 0.12% | 1,654,070 |
| May 12, 2026 | 16.45 | 16.46 | 16.43 | 16.45 | 16.39 | 0.06% | 1,237,041 |
| May 11, 2026 | 16.43 | 16.44 | 16.42 | 16.44 | 16.38 | 0.18% | 1,128,101 |
| May 8, 2026 | 16.45 | 16.45 | 16.41 | 16.41 | 16.35 | -0.18% | 2,018,271 |
| May 7, 2026 | 16.43 | 16.45 | 16.43 | 16.44 | 16.38 | 0.06% | 1,583,916 |
| May 6, 2026 | 16.44 | 16.45 | 16.43 | 16.43 | 16.37 | -0.06% | 956,202 |
| May 5, 2026 | 16.44 | 16.46 | 16.44 | 16.44 | 16.38 | - | 765,648 |
| May 4, 2026 | 16.44 | 16.45 | 16.44 | 16.44 | 16.38 | - | 1,195,981 |
| May 1, 2026 | 16.45 | 16.46 | 16.42 | 16.44 | 16.38 | 0.18% | 1,658,249 |
| Apr 30, 2026 | 16.46 | 16.48 | 16.41 | 16.41 | 16.35 | -0.49% | 1,671,700 |
| Apr 29, 2026 | 16.46 | 16.49 | 16.45 | 16.49 | 16.43 | 0.24% | 4,330,444 |
| Apr 28, 2026 | 16.47 | 16.52 | 16.45 | 16.45 | 16.39 | - | 1,504,311 |
| Apr 27, 2026 | 16.45 | 16.47 | 16.44 | 16.45 | 16.39 | - | 987,527 |
| Apr 24, 2026 | 16.41 | 16.47 | 16.39 | 16.45 | 16.39 | 0.12% | 1,376,820 |
| Apr 23, 2026 | 16.42 | 16.44 | 16.41 | 16.43 | 16.37 | - | 554,883 |
| Apr 22, 2026 | 16.43 | 16.43 | 16.40 | 16.43 | 16.37 | 0.06% | 1,167,085 |
| Apr 21, 2026 | 16.45 | 16.46 | 16.41 | 16.42 | 16.36 | 0.06% | 823,455 |
| Apr 20, 2026 | 16.38 | 16.43 | 16.38 | 16.41 | 16.35 | 0.12% | 1,539,227 |
| Apr 17, 2026 | 16.38 | 16.42 | 16.37 | 16.39 | 16.33 | - | 2,136,884 |
| Apr 16, 2026 | 16.39 | 16.40 | 16.37 | 16.39 | 16.33 | 0.06% | 2,387,958 |
| Apr 15, 2026 | 16.38 | 16.40 | 16.37 | 16.38 | 16.32 | - | 4,301,328 |
| Apr 14, 2026 | 16.39 | 16.40 | 16.38 | 16.38 | 16.32 | -0.06% | 968,094 |
| Apr 13, 2026 | 16.38 | 16.39 | 16.37 | 16.39 | 16.33 | 0.12% | 920,194 |