NYSE : SEM
Select Medical Holdings Corporation — Price history
Healthcare · Medical Care Facilities · United States
Last price 16.51 USD (At close: Jun 30, 2026) · Market cap 2.05B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Select Medical Holdings Corporation (SEM) closed at 16.51 USD on 2026-06-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-06-30 | 16.53 | 16.56 | 16.51 | 16.51 | 27,813,174 | -0.12% |
| 2026-06-29 | 16.53 | 16.56 | 16.515 | 16.53 | 3,725,975 | +0.18% |
| 2026-06-26 | 16.58 | 16.58 | 16.5 | 16.5 | 12,932,969 | -0.30% |
| 2026-06-25 | 16.54 | 16.56 | 16.53 | 16.55 | 8,569,850 | -0.12% |
| 2026-06-24 | 16.62 | 16.62 | 16.535 | 16.57 | 1,108,297 | +0.06% |
| 2026-06-23 | 16.58 | 16.58 | 16.524 | 16.56 | 731,678 | +0.06% |
| 2026-06-22 | 16.61 | 16.61 | 16.525 | 16.55 | 728,445 | +0.06% |
| 2026-06-18 | 16.61 | 16.61 | 16.51 | 16.54 | 1,726,609 | -0.06% |
| 2026-06-17 | 16.61 | 16.61 | 16.53 | 16.55 | 1,117,120 | -0.36% |
| 2026-06-16 | 16.67 | 16.67 | 16.6 | 16.61 | 952,004 | -0.24% |
| 2026-06-15 | 16.64 | 16.7 | 16.639 | 16.65 | 1,223,607 | -0.06% |
| 2026-06-12 | 16.66 | 16.68 | 16.64 | 16.66 | 962,351 | +0.00% |
| 2026-06-11 | 16.65 | 16.68 | 16.615 | 16.66 | 1,565,679 | +0.36% |
| 2026-06-10 | 16.65 | 16.65 | 16.59 | 16.6 | 651,882 | -0.18% |
| 2026-06-09 | 16.59 | 16.675 | 16.59 | 16.63 | 1,418,725 | +0.36% |
| 2026-06-08 | 16.56 | 16.6 | 16.558 | 16.57 | 1,634,687 | +0.18% |
| 2026-06-05 | 16.52 | 16.56 | 16.51 | 16.54 | 465,534 | +0.30% |
| 2026-06-04 | 16.56 | 16.56 | 16.49 | 16.49 | 824,768 | +0.00% |
| 2026-06-03 | 16.46 | 16.52 | 16.46 | 16.49 | 1,437,196 | +0.00% |
| 2026-06-02 | 16.51 | 16.54 | 16.49 | 16.49 | 835,016 | -0.12% |
| 2026-06-01 | 16.5 | 16.54 | 16.49 | 16.51 | 1,759,231 | +0.06% |
| 2026-05-29 | 16.5 | 16.53 | 16.495 | 16.5 | 1,260,845 | -0.06% |
| 2026-05-28 | 16.52 | 16.52 | 16.5 | 16.51 | 1,267,325 | +0.00% |
| 2026-05-27 | 16.505 | 16.56 | 16.505 | 16.51 | 1,003,579 | -0.18% |
| 2026-05-26 | 16.52 | 16.55 | 16.52 | 16.54 | 1,954,299 | +0.12% |
| 2026-05-22 | 16.545 | 16.56 | 16.505 | 16.52 | 2,778,224 | -0.12% |
| 2026-05-21 | 16.54 | 16.56 | 16.52 | 16.54 | 5,785,264 | +0.12% |
| 2026-05-20 | 16.51 | 16.57 | 16.5 | 16.52 | 4,507,349 | +0.06% |
| 2026-05-19 | 16.52 | 16.52 | 16.49 | 16.51 | 887,551 | +0.18% |
| 2026-05-18 | 16.51 | 16.52 | 16.48 | 16.48 | 1,003,202 | -0.12% |
| 2026-05-15 | 16.48 | 16.51 | 16.46 | 16.5 | 1,603,538 | +0.24% |
| 2026-05-14 | 16.44 | 16.48 | 16.43 | 16.46 | 1,754,331 | +0.32% |
| 2026-05-13 | 16.445 | 16.485 | 16.43 | 16.47 | 1,654,070 | +0.12% |
| 2026-05-12 | 16.45 | 16.46 | 16.43 | 16.45 | 1,237,041 | +0.06% |
| 2026-05-11 | 16.43 | 16.44 | 16.42 | 16.44 | 1,128,101 | +0.18% |
| 2026-05-08 | 16.45 | 16.45 | 16.41 | 16.41 | 2,018,271 | -0.18% |
| 2026-05-07 | 16.43 | 16.45 | 16.43 | 16.44 | 1,583,916 | +0.06% |
| 2026-05-06 | 16.44 | 16.45 | 16.43 | 16.43 | 956,202 | -0.06% |
| 2026-05-05 | 16.44 | 16.458 | 16.44 | 16.44 | 765,648 | +0.00% |
| 2026-05-04 | 16.44 | 16.45 | 16.44 | 16.44 | 1,195,981 | +0.00% |
| 2026-05-01 | 16.45 | 16.46 | 16.42 | 16.44 | 1,658,249 | +0.18% |
| 2026-04-30 | 16.46 | 16.475 | 16.41 | 16.41 | 1,671,700 | -0.49% |
| 2026-04-29 | 16.46 | 16.49 | 16.45 | 16.49 | 4,330,444 | +0.24% |
| 2026-04-28 | 16.47 | 16.52 | 16.45 | 16.45 | 1,504,311 | +0.00% |
| 2026-04-27 | 16.45 | 16.47 | 16.44 | 16.45 | 987,527 | +0.00% |
| 2026-04-24 | 16.41 | 16.47 | 16.39 | 16.45 | 1,376,820 | +0.12% |
| 2026-04-23 | 16.42 | 16.44 | 16.41 | 16.43 | 554,883 | +0.00% |
| 2026-04-22 | 16.43 | 16.43 | 16.4 | 16.43 | 1,167,085 | +0.06% |
| 2026-04-21 | 16.45 | 16.46 | 16.41 | 16.42 | 823,455 | +0.06% |
| 2026-04-20 | 16.38 | 16.43 | 16.38 | 16.41 | 1,539,227 | +0.12% |
| 2026-04-17 | 16.38 | 16.42 | 16.37 | 16.39 | 2,136,884 | +0.00% |
| 2026-04-16 | 16.39 | 16.4 | 16.37 | 16.39 | 2,387,958 | +0.06% |
| 2026-04-15 | 16.38 | 16.4 | 16.37 | 16.38 | 4,301,328 | +0.00% |
| 2026-04-14 | 16.39 | 16.4 | 16.38 | 16.38 | 968,094 | -0.06% |
| 2026-04-13 | 16.38 | 16.39 | 16.365 | 16.39 | 920,194 | +0.12% |
| 2026-04-10 | 16.38 | 16.39 | 16.37 | 16.37 | 1,230,165 | +0.00% |
| 2026-04-09 | 16.35 | 16.37 | 16.35 | 16.37 | 882,359 | +0.12% |
| 2026-04-08 | 16.4 | 16.41 | 16.33 | 16.35 | 1,687,654 | +0.00% |
| 2026-04-07 | 16.38 | 16.38 | 16.34 | 16.35 | 1,014,896 | -0.18% |
| 2026-04-06 | 16.34 | 16.39 | 16.32 | 16.38 | 1,024,792 | +0.18% |
| 2026-04-02 | 16.29 | 16.36 | 16.29 | 16.35 | 980,471 | +0.37% |
| 2026-04-01 | 16.29 | 16.31 | 16.29 | 16.29 | 1,551,767 | +0.00% |
| 2026-03-31 | 16.34 | 16.34 | 16.28 | 16.29 | 924,424 | +0.00% |
| 2026-03-30 | 16.34 | 16.34 | 16.27 | 16.29 | 1,430,557 | +0.00% |
| 2026-03-27 | 16.29 | 16.3 | 16.28 | 16.29 | 822,974 | +0.00% |
| 2026-03-26 | 16.3 | 16.32 | 16.29 | 16.29 | 1,074,779 | +0.00% |
| 2026-03-25 | 16.28 | 16.3 | 16.27 | 16.29 | 1,651,522 | +0.12% |
| 2026-03-24 | 16.27 | 16.28 | 16.26 | 16.27 | 1,876,716 | +0.00% |
| 2026-03-23 | 16.29 | 16.29 | 16.26 | 16.27 | 2,083,369 | +0.12% |
| 2026-03-20 | 16.26 | 16.27 | 16.25 | 16.25 | 6,152,590 | -0.12% |
| 2026-03-19 | 16.25 | 16.28 | 16.25 | 16.27 | 5,768,077 | +0.12% |
| 2026-03-18 | 16.26 | 16.27 | 16.25 | 16.25 | 3,984,932 | -0.06% |
| 2026-03-17 | 16.27 | 16.27 | 16.25 | 16.26 | 2,849,079 | +0.06% |
| 2026-03-16 | 16.26 | 16.27 | 16.245 | 16.25 | 2,113,855 | +0.00% |
| 2026-03-13 | 16.27 | 16.27 | 16.24 | 16.25 | 2,687,368 | +0.06% |
| 2026-03-12 | 16.21 | 16.27 | 16.21 | 16.24 | 3,549,919 | +0.25% |
| 2026-03-11 | 16.25 | 16.26 | 16.2 | 16.2 | 19,190,654 | -0.37% |
| 2026-03-10 | 16.24 | 16.28 | 16.24 | 16.26 | 1,305,203 | +0.06% |
| 2026-03-09 | 16.21 | 16.26 | 16.21 | 16.25 | 1,574,039 | +0.00% |
| 2026-03-06 | 16.24 | 16.25 | 16.21 | 16.25 | 3,746,336 | +0.00% |
| 2026-03-05 | 16.24 | 16.28 | 16.22 | 16.25 | 3,679,954 | +0.00% |
| 2026-03-04 | 16.25 | 16.3 | 16.225 | 16.25 | 5,446,437 | -0.06% |
| 2026-03-03 | 16.27 | 16.285 | 16.205 | 16.26 | 10,669,750 | +8.40% |
| 2026-03-02 | 14.8 | 15.015 | 14.78 | 15 | 946,022 | +0.62% |
| 2026-02-27 | 14.77 | 15.08 | 14.73 | 14.97 | 916,343 | +0.34% |
| 2026-02-26 | 14.96 | 15.09 | 14.81 | 14.92 | 795,439 | +0.13% |
| 2026-02-25 | 14.89 | 15.035 | 14.8 | 14.9 | 642,274 | +0.54% |
| 2026-02-24 | 14.8 | 14.95 | 14.72 | 14.82 | 701,701 | +0.27% |
| 2026-02-23 | 15.11 | 15.23 | 14.675 | 14.78 | 1,572,634 | -1.53% |
| 2026-02-20 | 15.62 | 15.62 | 14.53 | 15.01 | 3,067,342 | -6.65% |
| 2026-02-19 | 16.23 | 16.34 | 16.04 | 16.08 | 1,276,394 | -1.47% |
| 2026-02-18 | 16.39 | 16.525 | 16.25 | 16.32 | 1,322,360 | -0.37% |
| 2026-02-17 | 16.46 | 16.585 | 16.3 | 16.38 | 1,021,854 | +0.00% |
| 2026-02-13 | 16.39 | 16.52 | 16.285 | 16.38 | 1,000,484 | +0.55% |
| 2026-02-12 | 16.14 | 16.43 | 16.14 | 16.29 | 1,446,354 | +0.37% |
| 2026-02-11 | 15.96 | 16.41 | 15.895 | 16.23 | 1,267,059 | +2.08% |
| 2026-02-10 | 15.73 | 15.92 | 15.64 | 15.9 | 540,636 | +1.66% |
| 2026-02-09 | 15.62 | 15.71 | 15.505 | 15.64 | 590,389 | -0.32% |
| 2026-02-06 | 15.49 | 15.73 | 15.49 | 15.69 | 753,277 | +1.42% |
| 2026-02-05 | 15.28 | 15.59 | 15.28 | 15.47 | 1,002,266 | +1.18% |
| 2026-02-04 | 15.15 | 15.49 | 15.15 | 15.29 | 681,845 | +1.39% |
| 2026-02-03 | 15.13 | 15.46 | 14.96 | 15.08 | 615,834 | +0.00% |
| 2026-02-02 | 15.05 | 15.235 | 15.025 | 15.08 | 551,449 | +0.20% |
| 2026-01-30 | 14.97 | 15.15 | 14.78 | 15.05 | 647,082 | +0.33% |
| 2026-01-29 | 14.77 | 15.035 | 14.77 | 15 | 690,635 | +1.69% |
| 2026-01-28 | 14.96 | 15.02 | 14.745 | 14.75 | 553,780 | -1.34% |
| 2026-01-27 | 15.14 | 15.175 | 14.82 | 14.95 | 694,102 | -1.45% |
| 2026-01-26 | 15.14 | 15.3 | 15.12 | 15.17 | 385,535 | +0.13% |
| 2026-01-23 | 15.2 | 15.299 | 15.09 | 15.15 | 495,325 | -0.85% |
| 2026-01-22 | 15.38 | 15.48 | 15.21 | 15.28 | 733,602 | -0.33% |
| 2026-01-21 | 15.31 | 15.43 | 15.165 | 15.33 | 594,860 | +0.86% |
| 2026-01-20 | 15.17 | 15.33 | 15.05 | 15.2 | 389,406 | -1.04% |
| 2026-01-16 | 15.23 | 15.4 | 15.07 | 15.36 | 596,072 | -0.39% |
| 2026-01-15 | 15.09 | 15.47 | 15.02 | 15.42 | 632,705 | +2.25% |
| 2026-01-14 | 14.79 | 15.1 | 14.77 | 15.08 | 458,260 | +1.14% |
| 2026-01-13 | 15.16 | 15.16 | 14.91 | 14.91 | 531,924 | -1.58% |
| 2026-01-12 | 15.13 | 15.205 | 14.94 | 15.15 | 459,921 | -0.46% |
| 2026-01-09 | 15.35 | 15.35 | 15.13 | 15.22 | 308,084 | -0.26% |
| 2026-01-08 | 15.18 | 15.345 | 15.13 | 15.26 | 606,178 | +0.39% |
| 2026-01-07 | 15.35 | 15.4 | 15.095 | 15.2 | 447,242 | -1.17% |