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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	13.31	13.39	13.39	13.48	13.25	963,900
October 16, 2025	13.59	13.36	13.36	13.67	13.33	773,600
October 15, 2025	13.53	13.6	13.6	13.66	13.38	652,519
October 14, 2025	13.09	13.42	13.42	13.53	12.97	917,331
October 13, 2025	13.44	13.19	13.19	13.49	13.18	727,200
October 10, 2025	13.76	13.32	13.32	13.76	13.28	1.18M
October 09, 2025	14.22	13.64	13.64	14.24	13.58	1.79M
October 08, 2025	14.33	14.24	14.24	15.35	14.24	3.88M
October 07, 2025	12.98	13.04	13.04	13.16	12.92	1.75M
October 06, 2025	12.97	13.01	13.01	13.13	12.83	1.43M
October 03, 2025	13.05	12.93	12.93	13.53	12.91	1.72M
October 02, 2025	12.94	12.95	12.95	13	12.76	1.48M
October 01, 2025	12.73	12.92	12.92	12.95	12.72	1.21M
September 30, 2025	12.49	12.84	12.84	12.84	12.43	1.09M
September 29, 2025	12.66	12.5	12.5	12.67	12.38	796,600
September 26, 2025	12.44	12.64	12.64	12.65	12.41	809,918
September 25, 2025	12.66	12.41	12.41	12.72	12.28	942,936
September 24, 2025	12.52	12.67	12.67	12.7	12.46	807,631
September 23, 2025	12.66	12.55	12.55	12.99	12.5	1.02M
September 22, 2025	12.39	12.67	12.67	12.75	12.35	1.06M
September 19, 2025	12.66	12.35	12.35	12.66	12.35	2.36M
September 18, 2025	12.36	12.63	12.63	12.66	12.33	1.18M
September 17, 2025	12.18	12.27	12.27	12.69	12.18	1.05M
September 16, 2025	12.28	12.13	12.13	12.36	12.06	816,000
September 15, 2025	12.54	12.24	12.24	12.64	12.2	690,115
September 12, 2025	12.73	12.51	12.51	12.85	12.5	489,917
September 11, 2025	12.48	12.81	12.81	12.85	12.44	1.17M
September 10, 2025	12.75	12.46	12.46	12.93	12.25	1.15M
September 09, 2025	13.32	12.92	12.92	13.32	12.89	816,790
September 08, 2025	13.19	13.25	13.25	13.27	13.01	1.07M
September 05, 2025	12.99	13.1	13.1	13.39	12.98	833,956
September 04, 2025	12.99	13.01	13.01	13.02	12.84	861,815
September 03, 2025	12.89	12.92	12.92	12.98	12.7	972,025
September 02, 2025	12.91	13.02	13.02	13.07	12.88	765,300
August 29, 2025	13.11	13.01	13.01	13.14	12.92	582,800
August 28, 2025	13.1	13.04	13.04	13.12	12.89	912,700
August 27, 2025	12.82	13.05	13.05	13.14	12.8	802,400
August 26, 2025	13.17	12.84	12.84	13.29	12.78	916,847
August 25, 2025	13.4	13.18	13.18	13.41	13.12	831,600
August 22, 2025	13.07	13.42	13.42	13.49	12.96	985,367
August 21, 2025	13.03	12.99	12.99	13.17	12.94	709,200
August 20, 2025	12.98	12.93	12.93	13.08	12.81	782,145
August 19, 2025	12.94	12.89	12.89	13	12.8	868,305
August 18, 2025	12.8	12.95	12.95	13.11	12.73	1.05M
August 15, 2025	12.72	12.71	12.71	12.78	12.53	1.07M
August 14, 2025	12.55	12.6	12.6	12.7	12.44	977,904
August 13, 2025	12.47	12.67	12.67	12.84	12.42	992,900
August 12, 2025	12.14	12.4	12.34	12.47	12.1	1.12M
August 11, 2025	12.12	12.07	12.01	12.21	12	1.51M
August 08, 2025	11.9	12.07	12.01	12.16	11.73	1.21M
August 07, 2025	12.1	11.9	11.84	12.13	11.74	1.34M
August 06, 2025	11.71	11.95	11.89	12.07	11.65	1.51M
August 05, 2025	12.08	11.77	11.71	12.33	11.73	1.9M
August 04, 2025	12.55	11.97	11.91	12.64	11.84	2.56M
August 01, 2025	15.17	12.57	12.57	15.17	12.34	2.86M
July 31, 2025	14.38	14.79	14.79	15.05	14.29	1.64M
July 30, 2025	14.2	14.48	14.48	14.55	14.16	776,300
July 29, 2025	14.17	14.25	14.25	14.35	14.01	973,800
July 28, 2025	14.16	14.15	14.15	14.33	14.03	748,800
July 25, 2025	14.16	14.26	14.26	14.26	14	765,705

Select Medical Holdings Corporation (SEM) NYSE