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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	14.68	14.14	14.14	14.78	14.11	807,200
July 23, 2025	14.55	14.74	14.74	14.74	14.4	858,400
July 22, 2025	14.6	14.4	14.4	14.87	14.39	666,700
July 21, 2025	14.47	14.51	14.51	14.53	14.3	842,608
July 18, 2025	14.78	14.38	14.38	14.93	14.32	828,300
July 17, 2025	14.55	14.77	14.77	14.85	14.51	1.07M
July 16, 2025	14.6	14.55	14.55	14.66	14.36	1.08M
July 15, 2025	15.01	14.6	14.6	15.07	14.52	1.16M
July 14, 2025	14.66	14.93	14.93	14.94	14.62	892,039
July 11, 2025	14.48	14.74	14.74	14.84	14.44	905,500
July 10, 2025	14.51	14.61	14.61	14.83	14.39	1.3M
July 09, 2025	14.85	14.54	14.54	14.92	14.48	946,600
July 08, 2025	14.78	14.84	14.84	15.26	14.78	958,007
July 07, 2025	15.09	14.82	14.82	15.17	14.79	830,100
July 03, 2025	15.11	15.14	15.14	15.23	15.05	378,300

Select Medical Holdings Corporation (SEM) NYSE