Select Medical Holdings Corporation (SEM)
NYSE: SEM · Real-Time Price · USD
14.82
-0.03 (-0.20%)
At close: Jan 2, 2026, 4:00 PM EST
14.82
0.00 (0.00%)
After-hours: Jan 2, 2026, 7:00 PM EST
Select Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 14.87 | 14.93 | 14.74 | 14.82 | 14.82 | -0.20% | 617,561 |
| Dec 31, 2025 | 15.07 | 15.07 | 14.75 | 14.85 | 14.85 | -0.67% | 617,240 |
| Dec 30, 2025 | 14.84 | 15.00 | 14.74 | 14.95 | 14.95 | 0.40% | 643,972 |
| Dec 29, 2025 | 14.74 | 14.92 | 14.73 | 14.89 | 14.89 | 0.81% | 781,873 |
| Dec 26, 2025 | 14.83 | 14.90 | 14.74 | 14.77 | 14.77 | -0.47% | 616,044 |
| Dec 24, 2025 | 14.87 | 14.89 | 14.73 | 14.84 | 14.84 | 0.13% | 461,231 |
| Dec 23, 2025 | 14.86 | 14.89 | 14.71 | 14.82 | 14.82 | -0.47% | 701,853 |
| Dec 22, 2025 | 14.98 | 15.18 | 14.75 | 14.89 | 14.89 | -0.80% | 948,368 |
| Dec 19, 2025 | 14.92 | 15.07 | 14.92 | 15.01 | 15.01 | -0.13% | 2,671,788 |
| Dec 18, 2025 | 15.03 | 15.11 | 14.80 | 15.03 | 15.03 | 0.13% | 578,244 |
| Dec 17, 2025 | 15.25 | 15.41 | 14.95 | 15.01 | 15.01 | -1.70% | 866,574 |
| Dec 16, 2025 | 15.66 | 15.72 | 15.20 | 15.27 | 15.27 | -2.37% | 1,038,983 |
| Dec 15, 2025 | 15.47 | 15.80 | 15.25 | 15.64 | 15.64 | 1.43% | 1,758,624 |
| Dec 12, 2025 | 15.46 | 15.48 | 15.18 | 15.42 | 15.42 | -0.13% | 813,856 |
| Dec 11, 2025 | 15.22 | 15.46 | 15.19 | 15.44 | 15.44 | 1.65% | 1,032,398 |
| Dec 10, 2025 | 14.95 | 15.32 | 14.78 | 15.19 | 15.19 | 2.15% | 1,198,187 |
| Dec 9, 2025 | 14.87 | 15.03 | 14.76 | 14.87 | 14.87 | -0.27% | 1,252,804 |
| Dec 8, 2025 | 14.92 | 14.98 | 14.79 | 14.91 | 14.91 | - | 935,248 |
| Dec 5, 2025 | 15.13 | 15.15 | 14.85 | 14.91 | 14.91 | -0.80% | 666,963 |
| Dec 4, 2025 | 15.12 | 15.18 | 14.99 | 15.03 | 15.03 | -0.27% | 869,121 |
| Dec 3, 2025 | 15.14 | 15.32 | 15.00 | 15.07 | 15.07 | -0.59% | 1,131,837 |
| Dec 2, 2025 | 15.44 | 15.55 | 15.03 | 15.16 | 15.16 | -1.11% | 1,111,465 |
| Dec 1, 2025 | 15.40 | 15.50 | 15.21 | 15.33 | 15.33 | -1.03% | 1,840,905 |
| Nov 28, 2025 | 15.44 | 15.57 | 15.23 | 15.49 | 15.49 | 0.52% | 517,344 |
| Nov 26, 2025 | 15.59 | 15.77 | 15.41 | 15.41 | 15.41 | -1.03% | 1,882,322 |
| Nov 25, 2025 | 15.91 | 16.99 | 15.18 | 15.57 | 15.57 | 11.13% | 3,702,774 |
| Nov 24, 2025 | 13.67 | 14.08 | 13.60 | 14.01 | 14.01 | 2.64% | 1,108,783 |
| Nov 21, 2025 | 13.13 | 13.93 | 12.96 | 13.65 | 13.65 | 5.00% | 1,082,285 |
| Nov 20, 2025 | 12.92 | 13.23 | 12.84 | 13.00 | 13.00 | 1.48% | 801,932 |
| Nov 19, 2025 | 12.78 | 13.00 | 12.65 | 12.81 | 12.81 | 0.08% | 838,307 |
| Nov 18, 2025 | 12.69 | 12.83 | 12.61 | 12.80 | 12.80 | 0.47% | 670,786 |
| Nov 17, 2025 | 13.09 | 13.18 | 12.67 | 12.74 | 12.74 | -2.75% | 1,047,580 |
| Nov 14, 2025 | 13.26 | 13.32 | 12.94 | 13.10 | 13.10 | -1.50% | 974,274 |
| Nov 13, 2025 | 13.42 | 13.49 | 13.14 | 13.30 | 13.30 | -1.19% | 987,885 |
| Nov 12, 2025 | 13.41 | 13.64 | 13.36 | 13.46 | 13.46 | 0.15% | 773,592 |
| Nov 11, 2025 | 13.41 | 13.65 | 13.32 | 13.44 | 13.38 | 0.60% | 706,967 |
| Nov 10, 2025 | 13.20 | 13.41 | 13.05 | 13.36 | 13.30 | 0.23% | 1,277,045 |
| Nov 7, 2025 | 13.30 | 13.51 | 13.22 | 13.33 | 13.27 | 0.08% | 1,061,476 |
| Nov 6, 2025 | 13.31 | 13.49 | 13.13 | 13.32 | 13.26 | -1.11% | 906,886 |
| Nov 5, 2025 | 13.22 | 13.58 | 13.14 | 13.47 | 13.41 | 0.75% | 1,037,647 |
| Nov 4, 2025 | 13.32 | 13.83 | 13.21 | 13.37 | 13.31 | -0.37% | 1,600,203 |
| Nov 3, 2025 | 13.69 | 13.77 | 13.18 | 13.42 | 13.36 | -2.96% | 1,478,861 |
| Oct 31, 2025 | 14.59 | 14.59 | 12.87 | 13.83 | 13.77 | -2.61% | 2,521,717 |
| Oct 30, 2025 | 14.04 | 14.53 | 14.04 | 14.20 | 14.13 | -0.56% | 2,003,788 |
| Oct 29, 2025 | 14.25 | 14.67 | 14.12 | 14.28 | 14.21 | 0.42% | 1,294,862 |
| Oct 28, 2025 | 14.31 | 14.36 | 13.94 | 14.22 | 14.15 | 0.07% | 736,448 |
| Oct 27, 2025 | 14.34 | 14.40 | 14.18 | 14.21 | 14.14 | -0.56% | 544,347 |
| Oct 24, 2025 | 14.36 | 14.45 | 14.16 | 14.29 | 14.22 | 0.14% | 654,537 |
| Oct 23, 2025 | 14.30 | 14.44 | 14.07 | 14.27 | 14.20 | -0.14% | 1,719,794 |
| Oct 22, 2025 | 13.94 | 14.35 | 13.87 | 14.29 | 14.22 | 3.48% | 875,692 |