Skip to main content
Select Medical Holdings Corporation (SEM)
NYSE: SEM · Real-Time Price · USD
16.50
-0.05 (-0.30%)
At close: Jun 26, 2026, 4:00 PM EDT
16.53
+0.03 (0.18%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Select Medical Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202616.5816.5816.5016.5016.50-0.30%12,932,969
Jun 25, 202616.5416.5616.5316.5516.55-0.12%8,569,850
Jun 24, 202616.6216.6216.5416.5716.570.06%1,108,297
Jun 23, 202616.5816.5816.5216.5616.560.06%731,678
Jun 22, 202616.6116.6116.5316.5516.550.06%728,445
Jun 18, 202616.6116.6116.5116.5416.54-0.06%1,726,609
Jun 17, 202616.6116.6116.5316.5516.55-0.36%1,117,120
Jun 16, 202616.6716.6716.6016.6116.61-0.24%952,004
Jun 15, 202616.6416.7016.6416.6516.65-0.06%1,223,607
Jun 12, 202616.6616.6816.6416.6616.66-962,351
Jun 11, 202616.6516.6816.6216.6616.660.36%1,565,679
Jun 10, 202616.6516.6516.5916.6016.60-0.18%651,882
Jun 9, 202616.5916.6816.5916.6316.630.36%1,418,725
Jun 8, 202616.5616.6016.5616.5716.570.18%1,634,687
Jun 5, 202616.5216.5616.5116.5416.540.30%465,534
Jun 4, 202616.5616.5616.4916.4916.49-824,768
Jun 3, 202616.4616.5216.4616.4916.49-1,437,196
Jun 2, 202616.5116.5416.4916.4916.49-0.12%835,016
Jun 1, 202616.5016.5416.4916.5116.510.06%1,759,231
May 29, 202616.5016.5316.5016.5016.50-0.06%1,260,845
May 28, 202616.5216.5216.5016.5116.51-1,267,325
May 27, 202616.5116.5616.5116.5116.51-0.18%1,003,579
May 26, 202616.5216.5516.5216.5416.540.12%1,954,299
May 22, 202616.5516.5616.5116.5216.52-0.12%2,778,224
May 21, 202616.5416.5616.5216.5416.540.12%5,785,264
May 20, 202616.5116.5716.5016.5216.520.06%4,507,349
May 19, 202616.5216.5216.4916.5116.510.18%887,551
May 18, 202616.5116.5216.4816.4816.48-0.12%1,003,202
May 15, 202616.4816.5116.4616.5016.500.24%1,603,538
May 14, 202616.4416.4816.4316.4616.460.32%1,754,331
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
Mar 4, 202616.2516.3016.2316.2516.19-0.06%5,446,437
Mar 3, 202616.2716.2916.2116.2616.208.40%10,669,750
Mar 2, 202614.8015.0214.7815.0014.940.62%946,022
Feb 27, 202614.7715.0814.7314.9714.850.34%916,343
Feb 26, 202614.9615.0914.8114.9214.800.13%795,439
Feb 25, 202614.8915.0414.8014.9014.780.54%642,274
Feb 24, 202614.8014.9514.7214.8214.700.27%701,701
Feb 23, 202615.1115.2314.6814.7814.66-1.53%1,572,634
Feb 20, 202615.6215.6214.5315.0114.89-6.65%3,067,342
Feb 19, 202616.2316.3416.0416.0815.95-1.47%1,276,394
Feb 18, 202616.3916.5316.2516.3216.19-0.37%1,322,360
Feb 17, 202616.4616.5916.3016.3816.25-1,021,854
Feb 13, 202616.3916.5216.2916.3816.250.55%1,000,484
Feb 12, 202616.1416.4316.1416.2916.160.37%1,446,354
Feb 11, 202615.9616.4115.9016.2316.102.08%1,267,059
Feb 10, 202615.7315.9215.6415.9015.771.66%540,636
Feb 9, 202615.6215.7115.5115.6415.52-0.32%590,389
Feb 6, 202615.4915.7315.4915.6915.571.42%753,277
Feb 5, 202615.2815.5915.2815.4715.351.18%1,002,266
Feb 4, 202615.1515.4915.1515.2915.171.39%681,845
Feb 3, 202615.1315.4614.9615.0814.96-615,834