Select Medical Holdings Corporation - SEM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	15.16	14.91	14.91	15.16	14.91	531,924
January 12, 2026	15.13	15.15	15.15	15.21	14.94	459,921
January 09, 2026	15.35	15.22	15.22	15.35	15.13	308,100
January 08, 2026	15.18	15.26	15.26	15.35	15.13	606,200
January 07, 2026	15.35	15.2	15.2	15.4	15.1	447,242
January 06, 2026	15.07	15.38	15.38	15.47	15.05	690,800
January 05, 2026	14.65	15.15	15.15	15.19	14.65	555,300
January 02, 2026	14.87	14.82	14.82	14.93	14.74	617,600
December 31, 2025	15.07	14.85	14.85	15.07	14.75	1.01M
December 30, 2025	14.84	14.95	14.95	15	14.74	644,000
December 29, 2025	14.74	14.89	14.89	14.92	14.73	999,000
December 26, 2025	14.83	14.77	14.77	14.9	14.74	616,044
December 24, 2025	14.87	14.84	14.84	14.89	14.73	461,231
December 23, 2025	14.86	14.82	14.82	14.89	14.71	1.18M
December 22, 2025	14.98	14.89	14.89	15.18	14.75	1.38M
December 19, 2025	14.92	15.01	15.01	15.07	14.92	2.79M
December 18, 2025	15.03	15.03	15.03	15.11	14.8	742,100
December 17, 2025	15.25	15.01	15.01	15.41	14.95	1.43M
December 16, 2025	15.66	15.27	15.27	15.72	15.2	1.07M
December 15, 2025	15.47	15.64	15.64	15.8	15.25	1.76M
December 12, 2025	15.46	15.42	15.42	15.48	15.18	876,515
December 11, 2025	15.22	15.44	15.44	15.46	15.19	1.03M
December 10, 2025	14.95	15.19	15.19	15.32	14.78	1.21M
December 09, 2025	14.87	14.87	14.87	15.03	14.76	1.26M
December 08, 2025	14.92	14.91	14.91	14.98	14.78	935,248
December 05, 2025	15.13	14.91	14.91	15.15	14.85	684,427
December 04, 2025	15.12	15.03	15.03	15.18	14.99	908,429
December 03, 2025	15.14	15.07	15.07	15.32	15	1.13M
December 02, 2025	15.44	15.16	15.16	15.55	15.03	1.11M
December 01, 2025	15.4	15.33	15.33	15.5	15.21	1.86M
November 28, 2025	15.44	15.49	15.49	15.57	15.23	517,344
November 26, 2025	15.59	15.41	15.41	15.77	15.41	1.88M
November 25, 2025	15.91	15.57	15.57	16.99	15.18	3.7M
November 24, 2025	13.67	14.01	14.01	14.08	13.6	1.11M
November 21, 2025	13.13	13.65	13.65	13.93	12.96	1.08M
November 20, 2025	12.92	13	13	13.23	12.84	801,932
November 19, 2025	12.78	12.81	12.81	13	12.65	838,307
November 18, 2025	12.69	12.8	12.8	12.83	12.61	670,800
November 17, 2025	13.09	12.74	12.74	13.18	12.67	1.05M
November 14, 2025	13.26	13.1	13.1	13.32	12.94	974,300
November 13, 2025	13.42	13.3	13.3	13.49	13.14	987,885
November 12, 2025	13.41	13.46	13.46	13.64	13.36	773,600
November 11, 2025	13.41	13.44	13.44	13.65	13.32	707,000
November 10, 2025	13.2	13.36	13.36	13.41	13.05	1.28M
November 07, 2025	13.3	13.33	13.33	13.51	13.22	1.06M
November 06, 2025	13.31	13.32	13.32	13.49	13.13	906,900
November 05, 2025	13.22	13.47	13.47	13.58	13.17	1M
November 04, 2025	13.32	13.37	13.37	13.83	13.21	1.6M
November 03, 2025	13.69	13.42	13.42	13.77	13.18	1.48M
October 31, 2025	14.59	13.83	13.83	14.59	12.87	2.52M
October 30, 2025	14.04	14.2	14.2	14.53	14.04	2M
October 29, 2025	14.25	14.28	14.28	14.67	14.12	1.29M
October 28, 2025	14.31	14.22	14.22	14.36	13.94	736,448
October 27, 2025	14.34	14.21	14.21	14.4	14.18	544,347
October 24, 2025	14.36	14.29	14.29	14.45	14.16	654,537
October 23, 2025	14.3	14.27	14.27	14.44	14.07	1.72M
October 22, 2025	13.94	14.29	14.29	14.35	13.87	875,692
October 21, 2025	13.67	13.81	13.81	13.91	13.64	832,318
October 20, 2025	13.52	13.79	13.79	13.81	13.42	746,026
October 17, 2025	13.31	13.39	13.39	13.48	13.25	963,900

Select Medical Holdings Corporation (SEM) NYSE