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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.62	15.01	15.01	15.62	14.53	3.07M
February 19, 2026	16.23	16.08	16.08	16.34	16.04	1.28M
February 18, 2026	16.39	16.32	16.32	16.52	16.25	1.32M
February 17, 2026	16.46	16.38	16.38	16.59	16.3	1.02M
February 13, 2026	16.39	16.38	16.38	16.52	16.29	1M
February 12, 2026	16.14	16.29	16.29	16.43	16.14	1.45M
February 11, 2026	15.96	16.23	16.23	16.41	15.9	1.27M
February 10, 2026	15.73	15.9	15.9	15.92	15.64	540,636
February 09, 2026	15.62	15.64	15.64	15.71	15.51	590,400
February 06, 2026	15.49	15.69	15.69	15.73	15.49	753,300
February 05, 2026	15.28	15.47	15.47	15.59	15.28	1M
February 04, 2026	15.15	15.29	15.29	15.49	15.15	681,845
February 03, 2026	15.13	15.08	15.08	15.46	14.96	615,834
February 02, 2026	15.05	15.08	15.08	15.24	15.03	551,449
January 30, 2026	14.97	15.05	15.05	15.15	14.78	647,100
January 29, 2026	14.77	15	15	15.04	14.77	690,635
January 28, 2026	14.96	14.75	14.75	15.02	14.75	553,800
January 27, 2026	15.14	14.95	14.95	15.18	14.82	694,102
January 26, 2026	15.14	15.17	15.17	15.3	15.12	385,535
January 23, 2026	15.2	15.15	15.15	15.3	15.09	495,325
January 22, 2026	15.38	15.28	15.28	15.48	15.21	733,602
January 21, 2026	15.31	15.33	15.33	15.43	15.17	594,900
January 20, 2026	15.17	15.2	15.2	15.33	15.05	389,406
January 16, 2026	15.23	15.36	15.36	15.4	15.07	596,100
January 15, 2026	15.09	15.42	15.42	15.47	15.02	632,705
January 14, 2026	14.79	15.08	15.08	15.1	14.77	458,300
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

Select Medical Holdings Corporation (SEM) NYSE