Skip to main content
logo
Select Medical Holdings Corporation (SEM)
NYSE: SEM · Real-Time Price · USD
16.46
-0.01 (-0.06%)
At close: May 14, 2026, 4:00 PM EDT
16.46
0.00 (0.00%)
After-hours: May 14, 2026, 4:10 PM EDT

Select Medical Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202616.4416.4716.4316.47--1,226,483
May 13, 202616.4516.4916.4316.4716.410.12%1,654,070
May 12, 202616.4516.4616.4316.4516.390.06%1,237,041
May 11, 202616.4316.4416.4216.4416.380.18%1,128,101
May 8, 202616.4516.4516.4116.4116.35-0.18%2,018,271
May 7, 202616.4316.4516.4316.4416.380.06%1,583,916
May 6, 202616.4416.4516.4316.4316.37-0.06%956,202
May 5, 202616.4416.4616.4416.4416.38-765,648
May 4, 202616.4416.4516.4416.4416.38-1,195,981
May 1, 202616.4516.4616.4216.4416.380.18%1,658,249
Apr 30, 202616.4616.4816.4116.4116.35-0.49%1,671,700
Apr 29, 202616.4616.4916.4516.4916.430.24%4,330,444
Apr 28, 202616.4716.5216.4516.4516.39-1,504,311
Apr 27, 202616.4516.4716.4416.4516.39-987,527
Apr 24, 202616.4116.4716.3916.4516.390.12%1,376,820
Apr 23, 202616.4216.4416.4116.4316.37-554,883
Apr 22, 202616.4316.4316.4016.4316.370.06%1,167,085
Apr 21, 202616.4516.4616.4116.4216.360.06%823,455
Apr 20, 202616.3816.4316.3816.4116.350.12%1,539,227
Apr 17, 202616.3816.4216.3716.3916.33-2,136,884
Apr 16, 202616.3916.4016.3716.3916.330.06%2,387,958
Apr 15, 202616.3816.4016.3716.3816.32-4,301,328
Apr 14, 202616.3916.4016.3816.3816.32-0.06%968,094
Apr 13, 202616.3816.3916.3716.3916.330.12%920,194
Apr 10, 202616.3816.3916.3716.3716.31-1,230,165
Apr 9, 202616.3516.3716.3516.3716.310.12%882,359
Apr 8, 202616.4016.4116.3316.3516.29-1,687,654
Apr 7, 202616.3816.3816.3416.3516.29-0.18%1,014,896
Apr 6, 202616.3416.3916.3216.3816.320.18%1,024,792
Apr 2, 202616.2916.3616.2916.3516.290.37%980,471
Apr 1, 202616.2916.3116.2916.2916.23-1,551,767
Mar 31, 202616.3416.3416.2816.2916.23-924,424
Mar 30, 202616.3416.3416.2716.2916.23-1,430,557
Mar 27, 202616.2916.3016.2816.2916.23-822,974
Mar 26, 202616.3016.3216.2916.2916.23-1,074,779
Mar 25, 202616.2816.3016.2716.2916.230.12%1,651,522
Mar 24, 202616.2716.2816.2616.2716.21-1,876,716
Mar 23, 202616.2916.2916.2616.2716.210.12%2,083,369
Mar 20, 202616.2616.2716.2516.2516.19-0.12%6,152,590
Mar 19, 202616.2516.2816.2516.2716.210.12%5,768,077
Mar 18, 202616.2616.2716.2516.2516.19-0.06%3,984,932
Mar 17, 202616.2716.2716.2516.2616.200.06%2,849,079
Mar 16, 202616.2616.2716.2516.2516.19-2,113,855
Mar 13, 202616.2716.2716.2416.2516.190.06%2,687,368
Mar 12, 202616.2116.2716.2116.2416.180.25%3,549,919
Mar 11, 202616.2516.2616.2016.2016.14-0.37%19,190,654
Mar 10, 202616.2416.2816.2416.2616.200.06%1,305,203
Mar 9, 202616.2116.2616.2116.2516.19-1,574,039
Mar 6, 202616.2416.2516.2116.2516.19-3,746,336
Mar 5, 202616.2416.2816.2216.2516.19-3,679,954