Select Medical Corporati... (SEM)
NYSE: SEM
· Real-Time Price · USD
12.93
-0.02 (-0.15%)
At close: Oct 03, 2025, 3:59 PM
13.13
1.59%
After-hours: Oct 03, 2025, 07:41 PM EDT
SEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.05 | 13.53 | 12.91 | 12.93 | 12.93 | -0.15% | 1,719,015 |
| Oct 2, 2025 | 12.94 | 13.00 | 12.76 | 12.95 | 12.95 | 0.23% | 1,483,033 |
| Oct 1, 2025 | 12.73 | 12.95 | 12.72 | 12.92 | 12.92 | 0.62% | 1,213,200 |
| Sep 30, 2025 | 12.49 | 12.84 | 12.43 | 12.84 | 12.84 | 2.72% | 1,086,300 |
| Sep 29, 2025 | 12.66 | 12.67 | 12.38 | 12.50 | 12.50 | -1.11% | 796,600 |
| Sep 26, 2025 | 12.44 | 12.65 | 12.41 | 12.64 | 12.64 | 1.85% | 809,918 |
| Sep 25, 2025 | 12.66 | 12.72 | 12.28 | 12.41 | 12.41 | -2.05% | 942,936 |
| Sep 24, 2025 | 12.52 | 12.70 | 12.46 | 12.67 | 12.67 | 0.96% | 807,631 |
| Sep 23, 2025 | 12.66 | 12.99 | 12.50 | 12.55 | 12.55 | -0.95% | 1,016,600 |
| Sep 22, 2025 | 12.39 | 12.75 | 12.35 | 12.67 | 12.67 | 2.59% | 1,057,539 |
| Sep 19, 2025 | 12.66 | 12.66 | 12.35 | 12.35 | 12.35 | -2.22% | 2,355,341 |
| Sep 18, 2025 | 12.36 | 12.66 | 12.33 | 12.63 | 12.63 | 2.93% | 1,182,519 |
| Sep 17, 2025 | 12.18 | 12.69 | 12.18 | 12.27 | 12.27 | 1.15% | 1,047,639 |
| Sep 16, 2025 | 12.28 | 12.36 | 12.06 | 12.13 | 12.13 | -0.90% | 816,000 |
| Sep 15, 2025 | 12.54 | 12.64 | 12.20 | 12.24 | 12.24 | -2.16% | 690,115 |
| Sep 12, 2025 | 12.73 | 12.85 | 12.50 | 12.51 | 12.51 | -2.34% | 489,917 |
| Sep 11, 2025 | 12.48 | 12.85 | 12.44 | 12.81 | 12.81 | 2.81% | 1,168,800 |
| Sep 10, 2025 | 12.75 | 12.93 | 12.25 | 12.46 | 12.46 | -3.56% | 1,149,600 |
| Sep 9, 2025 | 13.32 | 13.32 | 12.89 | 12.92 | 12.92 | -2.49% | 816,790 |
| Sep 8, 2025 | 13.19 | 13.27 | 13.01 | 13.25 | 13.25 | 1.15% | 1,068,100 |
Page 1 of 136