Select Medical Holdings Corporation Common Stock (SEM)

20.21Last Price

+0.02 (0.10%)Change

Select Medical Holdings Corp is a leading provider of specialized healthcare services, focusing primarily on the management of rehabilitation and long-term acute care hospitals

Through its extensive network of facilities, the company offers a range of services aimed at improving patient outcomes, including physical therapy, occupational therapy, and respiratory care. With a commitment to high-quality patient care, Select Medical integrates evidence-based practices and innovative treatment approaches to support individuals recovering from injury, illness, or surgery, ensuring they receive comprehensive care tailored to their needs.

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	20.05	20.33	20.00	20.19	694,586	20.19
2/03/2025	19.43	20.35	19.29	20.18	889,777	20.18
1/31/2025	19.71	19.86	19.48	19.67	693,590	19.67
1/30/2025	19.66	19.98	19.62	19.83	746,091	19.83
1/29/2025	20.23	20.37	19.59	19.60	662,993	19.60
1/28/2025	20.56	20.83	20.20	20.37	757,884	20.37
1/27/2025	19.62	20.57	19.56	20.38	1,100,385	20.38
1/24/2025	19.24	19.76	19.16	19.67	838,082	19.67
1/23/2025	19.28	19.57	19.03	19.28	883,604	19.28
1/22/2025	19.21	19.31	18.92	19.30	506,770	19.30
1/21/2025	19.24	19.43	19.17	19.33	744,659	19.33
1/17/2025	19.42	19.49	19.00	19.07	545,589	19.07
1/16/2025	19.18	19.28	18.94	19.18	594,034	19.18
1/15/2025	19.38	19.44	18.99	19.27	767,805	19.27
1/14/2025	18.75	18.94	18.59	18.92	694,996	18.92
1/13/2025	18.16	18.82	18.14	18.80	593,512	18.80
1/10/2025	18.33	18.62	18.27	18.27	683,770	18.27
1/08/2025	18.65	18.93	18.46	18.73	1,142,142	18.73
1/07/2025	18.56	18.79	18.37	18.64	1,394,876	18.64
1/06/2025	18.42	18.91	18.41	18.41	1,028,747	18.41
1/03/2025	18.60	18.64	18.09	18.40	1,021,052	18.40
1/02/2025	19.02	19.27	18.57	18.79	946,125	18.79
12/31/2024	18.80	0.00	18.85	18.85	0	18.85
12/30/2024	18.91	18.93	18.47	18.80	975,573	18.80
12/27/2024	19.20	19.40	18.85	18.99	987,145	18.99
12/26/2024	19.07	19.42	19.00	19.40	646,698	19.40
12/24/2024	19.03	19.13	18.86	19.13	361,884	19.13
12/23/2024	18.99	19.10	18.68	19.04	845,415	19.04
12/20/2024	18.18	19.08	18.14	19.06	4,051,979	19.06
12/19/2024	18.33	18.57	18.02	18.29	509,622	18.29
12/18/2024	19.20	19.36	18.06	18.28	1,082,278	18.28
12/17/2024	19.38	19.57	19.05	19.12	805,581	19.12
12/16/2024	19.53	19.94	19.39	19.63	1,088,687	19.63
12/13/2024	19.70	19.86	19.20	19.48	893,375	19.48
12/12/2024	19.68	19.97	19.52	19.84	1,342,786	19.84
12/11/2024	20.01	20.03	19.54	19.68	1,135,365	19.68
12/10/2024	20.13	20.26	19.75	19.91	1,764,207	19.91
12/09/2024	19.79	20.25	19.78	20.06	1,111,238	20.06
12/06/2024	20.54	20.54	19.75	19.82	1,263,406	19.82
12/05/2024	20.54	20.78	20.09	20.45	1,814,332	20.45
12/04/2024	20.40	20.57	19.82	20.52	1,832,476	20.52
12/03/2024	21.09	21.30	20.50	20.57	1,936,510	20.57
12/02/2024	21.09	21.30	20.45	21.03	5,169,638	21.03
11/29/2024	20.46	21.20	20.39	21.11	1,201,407	21.11
11/27/2024	20.60	20.97	20.00	20.35	2,540,311	20.35
11/26/2024	20.35	21.36	20.17	21.34	2,438,103	21.34
11/25/2024	39.10	39.74	38.63	38.70	1,189,433	20.85
11/22/2024	39.25	39.74	39.08	39.67	1,011,826	21.37
11/21/2024	37.98	39.24	37.60	39.07	975,715	21.05
11/20/2024	36.93	38.35	36.93	38.09	700,449	20.52
11/19/2024	36.19	37.31	36.17	37.01	564,203	19.94
11/18/2024	37.50	37.63	36.12	36.60	584,063	19.72
11/15/2024	37.59	37.59	36.86	37.45	786,248	20.18
11/14/2024	38.29	38.33	36.99	37.24	735,945	20.06
11/13/2024	39.71	39.71	38.18	38.20	516,073	20.58
11/12/2024	40.23	40.48	38.54	39.19	651,631	21.08
11/11/2024	39.89	40.98	39.73	40.20	746,067	21.62
11/08/2024	38.69	39.43	38.63	39.27	704,783	21.12
11/07/2024	38.50	38.65	37.86	38.57	618,907	20.75
11/06/2024	37.50	38.57	37.50	38.33	1,092,836	20.62
11/05/2024	36.24	37.38	36.02	37.21	821,812	20.01