Skip to main content
Select Medical Holdings Corporation (SEM)
NYSE: SEM · Real-Time Price · USD
16.25
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market closed

Select Medical Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 10, 202615.7315.9215.6415.9015.831.66%540,636
Feb 9, 202615.6215.7115.5115.6415.57-0.32%590,389
Feb 6, 202615.4915.7315.4915.6915.621.42%753,277
Feb 5, 202615.2815.5915.2815.4715.411.18%1,002,266
Feb 4, 202615.1515.4915.1515.2915.231.39%681,845
Feb 3, 202615.1315.4614.9615.0815.02-615,834
Feb 2, 202615.0515.2415.0315.0815.020.20%551,449
Jan 30, 202614.9715.1514.7815.0514.990.33%647,082
Jan 29, 202614.7715.0414.7715.0014.941.69%690,635
Jan 28, 202614.9615.0214.7514.7514.69-1.34%553,780
Jan 27, 202615.1415.1814.8214.9514.89-1.45%694,102
Jan 26, 202615.1415.3015.1215.1715.110.13%385,535
Jan 23, 202615.2015.3015.0915.1515.09-0.85%495,325
Jan 22, 202615.3815.4815.2115.2815.22-0.33%733,602
Jan 21, 202615.3115.4315.1715.3315.270.86%594,860
Jan 20, 202615.1715.3315.0515.2015.14-1.04%389,406
Jan 16, 202615.2315.4015.0715.3615.30-0.39%596,072
Jan 15, 202615.0915.4715.0215.4215.362.25%632,705
Jan 14, 202614.7915.1014.7715.0815.021.14%458,260
Jan 13, 202615.1615.1614.9114.9114.85-1.58%531,924
Jan 12, 202615.1315.2114.9415.1515.09-0.46%459,921
Jan 9, 202615.3515.3515.1315.2215.16-0.26%308,084
Jan 8, 202615.1815.3515.1315.2615.200.39%606,178
Jan 7, 202615.3515.4015.1015.2015.14-1.17%447,242
Jan 6, 202615.0715.4715.0515.3815.321.52%690,772
Jan 5, 202614.6515.1914.6515.1515.092.23%555,255
Jan 2, 202614.8714.9314.7414.8214.76-0.20%617,561
Dec 31, 202515.0715.0714.7514.8514.79-0.67%1,011,934
Dec 30, 202514.8415.0014.7414.9514.890.40%643,972
Dec 29, 202514.7414.9214.7314.8914.830.81%998,983
Dec 26, 202514.8314.9014.7414.7714.71-0.47%616,044
Dec 24, 202514.8714.8914.7314.8414.780.13%461,231
Dec 23, 202514.8614.8914.7114.8214.76-0.47%1,176,319
Dec 22, 202514.9815.1814.7514.8914.83-0.80%1,381,597
Dec 19, 202514.9215.0714.9215.0114.95-0.13%2,792,781
Dec 18, 202515.0315.1114.8015.0314.970.13%742,087
Dec 17, 202515.2515.4114.9515.0114.95-1.70%1,429,987
Dec 16, 202515.6615.7215.2015.2715.21-2.37%1,066,782
Dec 15, 202515.4715.8015.2515.6415.571.43%1,758,624
Dec 12, 202515.4615.4815.1815.4215.36-0.13%876,515
Dec 11, 202515.2215.4615.1915.4415.381.65%1,032,398
Dec 10, 202514.9515.3214.7815.1915.132.15%1,207,172
Dec 9, 202514.8715.0314.7614.8714.81-0.27%1,260,782
Dec 8, 202514.9214.9814.7914.9114.85-935,248
Dec 5, 202515.1315.1514.8514.9114.85-0.80%684,427
Dec 4, 202515.1215.1814.9915.0314.97-0.27%908,429
Dec 3, 202515.1415.3215.0015.0715.01-0.59%1,131,837
Dec 2, 202515.4415.5515.0315.1615.10-1.11%1,111,465
Dec 1, 202515.4015.5015.2115.3315.27-1.03%1,856,784
Nov 28, 202515.4415.5715.2315.4915.430.52%517,344
Nov 26, 202515.5915.7715.4115.4115.35-1.03%1,884,291
Nov 25, 202515.9116.9915.1815.5715.5011.13%3,702,798
Nov 24, 202513.6714.0813.6014.0113.952.64%1,108,783
Nov 21, 202513.1313.9312.9613.6513.595.00%1,082,285
Nov 20, 202512.9213.2312.8413.0012.951.48%801,932
Nov 19, 202512.7813.0012.6512.8112.760.08%838,307
Nov 18, 202512.6912.8312.6112.8012.750.47%670,786
Nov 17, 202513.0913.1812.6712.7412.69-2.75%1,047,580
Nov 14, 202513.2613.3212.9413.1013.05-1.50%974,274
Nov 13, 202513.4213.4913.1413.3013.24-1.19%987,885
Nov 12, 202513.4113.6413.3613.4613.400.15%773,592
Nov 11, 202513.4113.6513.3213.4413.320.60%706,967
Nov 10, 202513.2013.4113.0513.3613.240.23%1,277,045
Nov 7, 202513.3013.5113.2213.3313.210.08%1,061,476
Nov 6, 202513.3113.4913.1313.3213.20-1.11%906,886
Nov 5, 202513.2213.5813.1413.4713.350.75%1,037,647
Nov 4, 202513.3213.8313.2113.3713.25-0.37%1,600,203
Nov 3, 202513.6913.7713.1813.4213.30-2.96%1,478,861
Oct 31, 202514.5914.5912.8713.8313.71-2.61%2,521,717
Oct 30, 202514.0414.5314.0414.2014.07-0.56%2,003,788
Oct 29, 202514.2514.6714.1214.2814.150.42%1,294,862
Oct 28, 202514.3114.3613.9414.2214.090.07%736,448
Oct 27, 202514.3414.4014.1814.2114.08-0.56%544,347
Oct 24, 202514.3614.4514.1614.2914.160.14%654,537
Oct 23, 202514.3014.4414.0714.2714.14-0.14%1,719,794
Oct 22, 202513.9414.3513.8714.2914.163.48%875,692
Oct 21, 202513.6713.9113.6413.8113.690.15%832,318
Oct 20, 202513.5213.8113.4213.7913.672.99%746,026
Oct 17, 202513.3113.4813.2513.3913.270.22%963,884
Oct 16, 202513.5913.6713.3313.3613.24-1.76%773,573
Oct 15, 202513.5313.6613.3813.6013.481.34%652,519
Oct 14, 202513.0913.5312.9713.4213.301.74%917,331
Oct 13, 202513.4413.4913.1813.1913.07-0.98%727,187
Oct 10, 202513.7613.7613.2813.3213.20-2.35%1,183,995