Skip to main content
Select Medical Holdings Corporation (SEM)
NYSE: SEM · Real-Time Price · USD
16.45
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
16.44
-0.01 (-0.06%)
After-hours: Apr 28, 2026, 7:22 PM EDT

Select Medical Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.4716.5216.4516.4516.45-1,504,306
Apr 27, 202616.4516.4716.4416.4516.45-986,048
Apr 24, 202616.4116.4716.3916.4516.450.12%1,376,820
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
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