Select Medical Corporati... (SEM)
NYSE: SEM
· Real-Time Price · USD
12.88
-0.07 (-0.54%)
At close: Aug 19, 2025, 11:59 AM
SEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 12.80 | 13.11 | 12.73 | 12.95 | 12.95 | 1.89% | 1,051,520 |
| Aug 15, 2025 | 12.72 | 12.78 | 12.53 | 12.71 | 12.71 | 0.87% | 1,069,744 |
| Aug 14, 2025 | 12.55 | 12.70 | 12.44 | 12.60 | 12.60 | -0.55% | 977,904 |
| Aug 13, 2025 | 12.47 | 12.84 | 12.42 | 12.67 | 12.67 | 2.18% | 992,900 |
| Aug 12, 2025 | 12.14 | 12.47 | 12.10 | 12.40 | 12.34 | 2.73% | 1,118,772 |
| Aug 11, 2025 | 12.12 | 12.21 | 12.00 | 12.07 | 12.01 | 0.00% | 1,510,915 |
| Aug 8, 2025 | 11.90 | 12.16 | 11.73 | 12.07 | 12.01 | 1.43% | 1,213,158 |
| Aug 7, 2025 | 12.10 | 12.13 | 11.74 | 11.90 | 11.84 | -0.42% | 1,335,500 |
| Aug 6, 2025 | 11.71 | 12.07 | 11.65 | 11.95 | 11.89 | 1.53% | 1,506,900 |
| Aug 5, 2025 | 12.08 | 12.33 | 11.73 | 11.77 | 11.71 | -1.67% | 1,896,346 |
| Aug 4, 2025 | 12.55 | 12.64 | 11.84 | 11.97 | 11.91 | -4.77% | 2,556,100 |
| Aug 1, 2025 | 15.17 | 15.17 | 12.34 | 12.57 | 12.51 | -15.01% | 2,860,683 |
| Jul 31, 2025 | 14.38 | 15.05 | 14.29 | 14.79 | 14.72 | 2.14% | 1,635,400 |
| Jul 30, 2025 | 14.20 | 14.55 | 14.16 | 14.48 | 14.41 | 1.61% | 776,300 |
| Jul 29, 2025 | 14.17 | 14.35 | 14.01 | 14.25 | 14.18 | 0.71% | 973,800 |
| Jul 28, 2025 | 14.16 | 14.33 | 14.03 | 14.15 | 14.08 | -0.77% | 748,800 |
| Jul 25, 2025 | 14.16 | 14.26 | 14.00 | 14.26 | 14.19 | 0.85% | 765,705 |
| Jul 24, 2025 | 14.68 | 14.78 | 14.11 | 14.14 | 14.07 | -4.07% | 807,200 |
| Jul 23, 2025 | 14.55 | 14.74 | 14.40 | 14.74 | 14.67 | 2.36% | 858,400 |
| Jul 22, 2025 | 14.60 | 14.87 | 14.39 | 14.40 | 14.33 | -0.76% | 666,700 |