Skip to main content
logo
Select Medical Holdings Corporation (SEM)
NYSE: SEM · Real-Time Price · USD
16.43
0.00 (0.00%)
Apr 23, 2026, 4:00 PM EDT - Market closed

Select Medical Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202616.4216.4416.4116.4316.43-554,878
Apr 22, 202616.4316.4316.4016.4316.430.06%1,149,506
Apr 21, 202616.4516.4616.4116.4216.420.06%823,455
Apr 20, 202616.3816.4316.3816.4116.410.12%1,476,200
Apr 17, 202616.3816.4216.3716.3916.39-2,136,884
Apr 16, 202616.3916.4016.3716.3916.390.06%2,387,898
Apr 15, 202616.3816.4016.3716.3816.38-4,301,328
Apr 14, 202616.3916.4016.3816.3816.38-0.06%968,094
Apr 13, 202616.3816.3916.3716.3916.390.12%920,194
Apr 10, 202616.3816.3916.3716.3716.37-1,174,078
Apr 9, 202616.3516.3716.3516.3716.370.12%882,359
Apr 8, 202616.4016.4116.3316.3516.35-1,687,654
Apr 7, 202616.3816.3816.3416.3516.35-0.18%1,014,276
Apr 6, 202616.3416.3916.3216.3816.380.18%1,021,740
Apr 2, 202616.2916.3616.2916.3516.350.37%980,471
Apr 1, 202616.2916.3116.2916.2916.29-1,551,767
Mar 31, 202616.3416.3416.2816.2916.29-923,924
Mar 30, 202616.3416.3416.2716.2916.29-1,410,267
Mar 27, 202616.2916.3016.2816.2916.29-822,974
Mar 26, 202616.3016.3216.2916.2916.29-1,050,100
Mar 25, 202616.2816.3016.2716.2916.290.12%1,633,863
Mar 24, 202616.2716.2816.2616.2716.27-1,760,786
Mar 23, 202616.2916.2916.2616.2716.270.12%2,083,369
Mar 20, 202616.2616.2716.2516.2516.25-0.12%6,095,132
Mar 19, 202616.2516.2816.2516.2716.270.12%5,768,076
Mar 18, 202616.2616.2716.2516.2516.25-0.06%3,984,807
Mar 17, 202616.2716.2716.2516.2616.260.06%2,377,279
Mar 16, 202616.2616.2716.2516.2516.25-2,113,855
Mar 13, 202616.2716.2716.2416.2516.250.06%2,687,359
Mar 12, 202616.2116.2716.2116.2416.240.25%3,549,919
Mar 11, 202616.2516.2616.2016.2016.20-0.37%19,190,654
Mar 10, 202616.2416.2816.2416.2616.260.06%1,258,625
Mar 9, 202616.2116.2616.2116.2516.25-1,572,718
Mar 6, 202616.2416.2516.2116.2516.25-3,746,336
Mar 5, 202616.2416.2816.2216.2516.25-3,654,387
Mar 4, 202616.2516.3016.2316.2516.25-0.06%5,428,591
Mar 3, 202616.2716.2916.2116.2616.268.40%10,628,183
Mar 2, 202614.8015.0214.7815.0015.000.20%900,600
Feb 27, 202614.7715.0814.7314.9714.910.34%916,343
Feb 26, 202614.9615.0914.8114.9214.860.13%795,439
Feb 25, 202614.8915.0414.8014.9014.840.54%642,274
Feb 24, 202614.8014.9514.7214.8214.760.27%701,701
Feb 23, 202615.1115.2314.6814.7814.72-1.53%1,572,634
Feb 20, 202615.6215.6214.5315.0114.95-6.65%3,067,342
Feb 19, 202616.2316.3416.0416.0816.01-1.47%1,276,394
Feb 18, 202616.3916.5316.2516.3216.25-0.37%1,322,360
Feb 17, 202616.4616.5916.3016.3816.31-1,021,854
Feb 13, 202616.3916.5216.2916.3816.310.55%1,000,484
Feb 12, 202616.1416.4316.1416.2916.220.37%1,446,354
Feb 11, 202615.9616.4115.9016.2316.162.08%1,267,059