Select Medical Holdings Corporation (SEM)
NYSE: SEM · Real-Time Price · USD
14.91
-0.12 (-0.80%)
At close: Dec 5, 2025, 4:00 PM EST
14.91
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST
Select Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.13 | 15.15 | 14.85 | 14.91 | 14.91 | -0.80% | 666,963 |
| Dec 4, 2025 | 15.12 | 15.18 | 14.99 | 15.03 | 15.03 | -0.27% | 869,121 |
| Dec 3, 2025 | 15.14 | 15.32 | 15.00 | 15.07 | 15.07 | -0.59% | 1,131,837 |
| Dec 2, 2025 | 15.44 | 15.55 | 15.03 | 15.16 | 15.16 | -1.11% | 1,111,465 |
| 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 |
| Sep 19, 2025 | 12.66 | 12.66 | 12.35 | 12.35 | 12.29 | -2.22% | 2,355,341 |
| Sep 18, 2025 | 12.36 | 12.66 | 12.33 | 12.63 | 12.57 | 2.93% | 1,182,519 |
| Sep 17, 2025 | 12.18 | 12.69 | 12.18 | 12.27 | 12.21 | 1.15% | 1,047,639 |
| Sep 16, 2025 | 12.28 | 12.36 | 12.06 | 12.13 | 12.07 | -0.90% | 815,993 |
| Sep 15, 2025 | 12.54 | 12.64 | 12.20 | 12.24 | 12.18 | -2.16% | 690,115 |
| Sep 12, 2025 | 12.73 | 12.85 | 12.50 | 12.51 | 12.45 | -2.34% | 489,917 |
| Sep 11, 2025 | 12.48 | 12.85 | 12.44 | 12.81 | 12.75 | 2.81% | 1,168,751 |
| Sep 10, 2025 | 12.75 | 12.93 | 12.25 | 12.46 | 12.40 | -3.56% | 1,149,558 |
| Sep 9, 2025 | 13.32 | 13.32 | 12.89 | 12.92 | 12.86 | -2.49% | 816,790 |
| Sep 8, 2025 | 13.19 | 13.27 | 13.01 | 13.25 | 13.19 | 1.15% | 1,068,067 |
| Sep 5, 2025 | 12.99 | 13.39 | 12.98 | 13.10 | 13.04 | 0.69% | 833,956 |
| Sep 4, 2025 | 12.99 | 13.02 | 12.84 | 13.01 | 12.95 | 0.70% | 861,815 |
| Sep 3, 2025 | 12.89 | 12.98 | 12.70 | 12.92 | 12.86 | -0.77% | 972,025 |
| Sep 2, 2025 | 12.91 | 13.07 | 12.88 | 13.02 | 12.96 | 0.08% | 765,271 |
| Aug 29, 2025 | 13.11 | 13.14 | 12.92 | 13.01 | 12.95 | -0.23% | 582,797 |
| Aug 28, 2025 | 13.10 | 13.12 | 12.89 | 13.04 | 12.98 | -0.08% | 912,663 |
| Aug 27, 2025 | 12.82 | 13.14 | 12.80 | 13.05 | 12.99 | 1.64% | 802,351 |
| Aug 26, 2025 | 13.17 | 13.29 | 12.78 | 12.84 | 12.78 | -2.58% | 916,847 |
| Aug 25, 2025 | 13.40 | 13.41 | 13.12 | 13.18 | 13.12 | -1.79% | 831,561 |
| Aug 22, 2025 | 13.07 | 13.49 | 12.96 | 13.42 | 13.36 | 3.31% | 985,367 |
| Aug 21, 2025 | 13.03 | 13.17 | 12.94 | 12.99 | 12.93 | 0.46% | 709,168 |
| Aug 20, 2025 | 12.98 | 13.08 | 12.81 | 12.93 | 12.87 | 0.31% | 782,145 |
| Aug 19, 2025 | 12.94 | 13.00 | 12.80 | 12.89 | 12.83 | -0.46% | 868,305 |
| Aug 18, 2025 | 12.80 | 13.11 | 12.73 | 12.95 | 12.89 | 1.89% | 1,051,568 |
| Aug 15, 2025 | 12.72 | 12.78 | 12.53 | 12.71 | 12.65 | 0.87% | 1,069,744 |
| Aug 14, 2025 | 12.55 | 12.70 | 12.44 | 12.60 | 12.54 | -0.55% | 977,904 |
| Aug 13, 2025 | 12.47 | 12.84 | 12.42 | 12.67 | 12.61 | 2.18% | 992,851 |
| Aug 12, 2025 | 12.14 | 12.47 | 12.10 | 12.40 | 12.28 | 2.73% | 1,118,772 |
| Aug 11, 2025 | 12.12 | 12.21 | 12.00 | 12.07 | 11.95 | - | 1,510,915 |
| Aug 8, 2025 | 11.90 | 12.16 | 11.73 | 12.07 | 11.95 | 1.43% | 1,213,158 |
| Aug 7, 2025 | 12.10 | 12.13 | 11.74 | 11.90 | 11.78 | -0.42% | 1,335,460 |
| Aug 6, 2025 | 11.71 | 12.07 | 11.65 | 11.95 | 11.83 | 1.53% | 1,506,862 |
| Aug 5, 2025 | 12.08 | 12.33 | 11.73 | 11.77 | 11.66 | -1.67% | 1,896,346 |
| Aug 4, 2025 | 12.55 | 12.64 | 11.84 | 11.97 | 11.85 | -4.77% | 2,556,100 |
| Aug 1, 2025 | 15.17 | 15.17 | 12.34 | 12.57 | 12.45 | -15.01% | 2,860,683 |
| Jul 31, 2025 | 14.38 | 15.05 | 14.29 | 14.79 | 14.65 | 2.14% | 1,635,392 |
| Jul 30, 2025 | 14.20 | 14.55 | 14.16 | 14.48 | 14.34 | 1.61% | 776,297 |
| Jul 29, 2025 | 14.17 | 14.35 | 14.01 | 14.25 | 14.11 | 0.71% | 973,796 |
| Jul 28, 2025 | 14.16 | 14.33 | 14.03 | 14.15 | 14.01 | -0.77% | 748,781 |
| Jul 25, 2025 | 14.16 | 14.26 | 14.00 | 14.26 | 14.12 | 0.85% | 765,705 |
| Jul 24, 2025 | 14.68 | 14.78 | 14.11 | 14.14 | 14.00 | -4.07% | 807,196 |
| Jul 23, 2025 | 14.55 | 14.74 | 14.40 | 14.74 | 14.60 | 2.36% | 858,377 |
| Jul 22, 2025 | 14.60 | 14.87 | 14.39 | 14.40 | 14.26 | -0.76% | 666,692 |
| Jul 21, 2025 | 14.47 | 14.53 | 14.30 | 14.51 | 14.37 | 0.90% | 842,608 |
| Jul 18, 2025 | 14.78 | 14.93 | 14.32 | 14.38 | 14.24 | -2.64% | 828,252 |
| Jul 17, 2025 | 14.55 | 14.85 | 14.51 | 14.77 | 14.63 | 1.51% | 1,071,182 |