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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Select Medical Holdings Corporation (SEM) NYSE