Select Medical Holdings Corporation Common Stock (SEM)

17.67Last Price

-0.24 (-1.34%)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:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	17.73	18.04	17.31	17.67	1,122,893	17.67
3/03/2025	18.17	18.37	17.79	17.91	1,266,560	17.91
2/28/2025	18.34	18.40	17.26	18.19	2,143,734	18.19
2/27/2025	18.31	18.76	18.31	18.46	937,645	18.46
2/26/2025	19.05	19.40	18.45	18.50	1,064,343	18.50
2/25/2025	18.51	19.28	18.37	19.17	1,697,424	19.17
2/24/2025	18.19	18.66	17.91	18.53	1,225,852	18.53
2/21/2025	18.43	18.43	16.20	17.68	3,100,538	17.68
2/20/2025	19.08	19.39	19.01	19.06	976,740	19.06
2/19/2025	18.89	19.54	18.89	19.25	692,637	19.25
2/18/2025	18.59	19.21	18.58	19.13	720,825	19.13
2/14/2025	18.75	18.88	18.55	18.65	492,206	18.65
2/13/2025	18.37	18.85	18.37	18.75	657,050	18.75
2/12/2025	18.77	18.80	18.21	18.24	523,879	18.24
2/11/2025	18.65	19.02	18.65	18.98	940,317	18.98
2/10/2025	18.95	19.07	18.62	18.73	615,941	18.73
2/07/2025	19.59	19.89	18.77	18.83	850,725	18.83
2/06/2025	20.23	20.23	19.26	19.54	1,048,927	19.54
2/05/2025	20.31	20.37	20.05	20.29	689,986	20.29
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	18.20	569,863	18.20
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