Select Medical Corporati... (SEM)
NYSE: SEM
· Real-Time Price · USD
13.24
0.14 (1.07%)
At close: Sep 08, 2025, 3:59 PM
13.43
1.40%
After-hours: Sep 08, 2025, 05:20 PM EDT
SEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.99 | 13.39 | 12.98 | 13.10 | 13.10 | 0.69% | 833,956 |
| Sep 4, 2025 | 12.99 | 13.02 | 12.84 | 13.01 | 13.01 | 0.70% | 861,815 |
| Sep 3, 2025 | 12.89 | 12.98 | 12.70 | 12.92 | 12.92 | -0.77% | 972,025 |
| Sep 2, 2025 | 12.91 | 13.07 | 12.88 | 13.02 | 13.02 | 0.08% | 765,300 |
| Aug 29, 2025 | 13.11 | 13.14 | 12.92 | 13.01 | 13.01 | -0.23% | 582,800 |
| Aug 28, 2025 | 13.10 | 13.12 | 12.89 | 13.04 | 13.04 | -0.08% | 912,700 |
| Aug 27, 2025 | 12.82 | 13.14 | 12.80 | 13.05 | 13.05 | 1.64% | 802,400 |
| Aug 26, 2025 | 13.17 | 13.29 | 12.78 | 12.84 | 12.84 | -2.58% | 916,847 |
| Aug 25, 2025 | 13.40 | 13.41 | 13.12 | 13.18 | 13.18 | -1.79% | 831,600 |
| Aug 22, 2025 | 13.07 | 13.49 | 12.96 | 13.42 | 13.42 | 3.31% | 985,367 |
| Aug 21, 2025 | 13.03 | 13.17 | 12.94 | 12.99 | 12.99 | 0.46% | 709,200 |
| Aug 20, 2025 | 12.98 | 13.08 | 12.81 | 12.93 | 12.93 | 0.31% | 782,145 |
| Aug 19, 2025 | 12.94 | 13.00 | 12.80 | 12.89 | 12.89 | -0.46% | 868,305 |
| Aug 18, 2025 | 12.80 | 13.11 | 12.73 | 12.95 | 12.95 | 1.89% | 1,051,600 |
| 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 |