Select Medical Holdings CorporationSEMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $15.23 | $15.40 | $15.07 | $15.36 | 413,765 |
| 1/15/2026 | $15.09 | $15.47 | $15.02 | $15.42 | 632,705 |
| 1/14/2026 | $14.79 | $15.10 | $14.77 | $15.08 | 458,300 |
| 1/13/2026 | $15.16 | $15.16 | $14.91 | $14.91 | 531,924 |
| 1/12/2026 | $15.13 | $15.21 | $14.94 | $15.15 | 459,921 |
| 1/9/2026 | $15.35 | $15.35 | $15.13 | $15.22 | 308,100 |
| 1/8/2026 | $15.18 | $15.35 | $15.13 | $15.26 | 606,200 |
| 1/7/2026 | $15.35 | $15.40 | $15.10 | $15.20 | 447,242 |
| 1/6/2026 | $15.07 | $15.47 | $15.05 | $15.38 | 690,800 |
| 1/5/2026 | $14.65 | $15.19 | $14.65 | $15.15 | 555,300 |
| 1/2/2026 | $14.87 | $14.93 | $14.74 | $14.82 | 617,600 |
| 12/31/2025 | $15.07 | $15.07 | $14.75 | $14.85 | 1.01M |
| 12/30/2025 | $14.84 | $15.00 | $14.74 | $14.95 | 644,000 |
| 12/29/2025 | $14.74 | $14.92 | $14.73 | $14.89 | 999,000 |
| 12/26/2025 | $14.83 | $14.90 | $14.74 | $14.77 | 616,044 |
| 12/24/2025 | $14.87 | $14.89 | $14.73 | $14.84 | 461,231 |
| 12/23/2025 | $14.86 | $14.89 | $14.71 | $14.82 | 1.18M |
| 12/22/2025 | $14.98 | $15.18 | $14.75 | $14.89 | 1.38M |
| 12/19/2025 | $14.92 | $15.07 | $14.92 | $15.01 | 2.79M |
| 12/18/2025 | $15.03 | $15.11 | $14.80 | $15.03 | 742,100 |
| 12/17/2025 | $15.25 | $15.41 | $14.95 | $15.01 | 1.43M |
| 12/16/2025 | $15.66 | $15.72 | $15.20 | $15.27 | 1.07M |
| 12/15/2025 | $15.47 | $15.80 | $15.25 | $15.64 | 1.76M |
| 12/12/2025 | $15.46 | $15.48 | $15.18 | $15.42 | 876,515 |
| 12/11/2025 | $15.22 | $15.46 | $15.19 | $15.44 | 1.03M |
| 12/10/2025 | $14.95 | $15.32 | $14.78 | $15.19 | 1.21M |
| 12/9/2025 | $14.87 | $15.03 | $14.76 | $14.87 | 1.26M |
| 12/8/2025 | $14.92 | $14.98 | $14.78 | $14.91 | 935,248 |
| 12/5/2025 | $15.13 | $15.15 | $14.85 | $14.91 | 684,427 |
| 12/4/2025 | $15.12 | $15.18 | $14.99 | $15.03 | 908,429 |
| 12/3/2025 | $15.14 | $15.32 | $15.00 | $15.07 | 1.13M |
| 12/2/2025 | $15.44 | $15.55 | $15.03 | $15.16 | 1.11M |
| 12/1/2025 | $15.40 | $15.50 | $15.21 | $15.33 | 1.86M |
| 11/28/2025 | $15.44 | $15.57 | $15.23 | $15.49 | 517,344 |
| 11/26/2025 | $15.59 | $15.77 | $15.41 | $15.41 | 1.88M |
| 11/25/2025 | $15.91 | $16.99 | $15.18 | $15.57 | 3.70M |
| 11/24/2025 | $13.67 | $14.08 | $13.60 | $14.01 | 1.11M |
| 11/21/2025 | $13.13 | $13.93 | $12.96 | $13.65 | 1.08M |
| 11/20/2025 | $12.92 | $13.23 | $12.84 | $13.00 | 801,932 |
| 11/19/2025 | $12.78 | $13.00 | $12.65 | $12.81 | 838,307 |
| 11/18/2025 | $12.69 | $12.83 | $12.61 | $12.80 | 670,800 |
| 11/17/2025 | $13.09 | $13.18 | $12.67 | $12.74 | 1.05M |
| 11/14/2025 | $13.26 | $13.32 | $12.94 | $13.10 | 974,300 |
| 11/13/2025 | $13.42 | $13.49 | $13.14 | $13.30 | 987,885 |
| 11/12/2025 | $13.41 | $13.64 | $13.36 | $13.46 | 773,600 |
| 11/11/2025 | $13.41 | $13.65 | $13.32 | $13.44 | 707,000 |
| 11/10/2025 | $13.20 | $13.41 | $13.05 | $13.36 | 1.28M |
| 11/7/2025 | $13.30 | $13.51 | $13.22 | $13.33 | 1.06M |
| 11/6/2025 | $13.31 | $13.49 | $13.13 | $13.32 | 906,900 |
| 11/5/2025 | $13.22 | $13.58 | $13.14 | $13.47 | 1.04M |
| 11/4/2025 | $13.32 | $13.83 | $13.21 | $13.37 | 1.60M |
| 11/3/2025 | $13.69 | $13.77 | $13.18 | $13.42 | 1.48M |
| 10/31/2025 | $14.59 | $14.59 | $12.87 | $13.83 | 2.52M |
| 10/30/2025 | $14.04 | $14.53 | $14.04 | $14.20 | 2.00M |
| 10/29/2025 | $14.25 | $14.67 | $14.12 | $14.28 | 1.29M |
| 10/28/2025 | $14.31 | $14.36 | $13.94 | $14.22 | 736,448 |
| 10/27/2025 | $14.34 | $14.40 | $14.18 | $14.21 | 544,347 |
| 10/24/2025 | $14.36 | $14.45 | $14.16 | $14.29 | 654,537 |
| 10/23/2025 | $14.30 | $14.44 | $14.07 | $14.27 | 1.72M |
| 10/22/2025 | $13.94 | $14.35 | $13.87 | $14.29 | 875,692 |
| 10/21/2025 | $13.67 | $13.91 | $13.64 | $13.81 | 832,318 |
| 10/20/2025 | $13.52 | $13.81 | $13.42 | $13.79 | 746,026 |