Select Medical Holdings Corporation
SEMNYSEHealthcare● Active
$16.54
+$0.05(+0.30%)
Market Cap$2.1B
P/E Ratio—
52W High$16.99
52W Low$11.65
Select Medical Holdings Corporation（SEM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sem · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$23.48
Jun 25, 2021
-29.6% from here
5-Year Low5Y
$10.16
Nov 4, 2022
+62.8% from low
IPO Priceadj.
$5.43
Sep 25, 2009
+204.6% since IPO
1 Year Ago
$15.49
Jun 9, 2025
+6.8% in 1Y
5 Years Ago
$21.62
Jun 8, 2021
-23.5% in 5Y
10 Years Ago
$6.93
Jun 8, 2016
+138.7% in 10Y
Historical Price Data · SEM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $16.52 | $16.56 | $16.51 | $16.54 | $16.54 | 466K | +0.12% |
| Jun 4, 2026 | $16.56 | $16.56 | $16.49 | $16.49 | $16.49 | 825K | -0.42% |
| Jun 3, 2026 | $16.46 | $16.52 | $16.46 | $16.49 | $16.49 | 1.4M | +0.18% |
| Jun 2, 2026 | $16.51 | $16.54 | $16.49 | $16.49 | $16.49 | 836K | -0.12% |
| Jun 1, 2026 | $16.50 | $16.54 | $16.49 | $16.51 | $16.51 | 1.8M | +0.06% |
| May 29, 2026 | $16.50 | $16.53 | $16.50 | $16.50 | $16.50 | 1.3M | +0.00% |
| May 28, 2026 | $16.52 | $16.52 | $16.50 | $16.51 | $16.51 | 1.3M | -0.06% |
| May 27, 2026 | $16.51 | $16.56 | $16.51 | $16.51 | $16.51 | 1.0M | +0.00% |
| May 26, 2026 | $16.52 | $16.55 | $16.52 | $16.54 | $16.54 | 2.0M | +0.12% |
| May 22, 2026 | $16.55 | $16.56 | $16.51 | $16.52 | $16.52 | 2.8M | -0.18% |
| May 21, 2026 | $16.54 | $16.56 | $16.52 | $16.54 | $16.54 | 5.8M | +0.00% |
| May 20, 2026 | $16.51 | $16.57 | $16.50 | $16.52 | $16.52 | 4.5M | +0.06% |
| May 19, 2026 | $16.52 | $16.52 | $16.49 | $16.51 | $16.51 | 888K | -0.06% |
| May 18, 2026 | $16.51 | $16.52 | $16.48 | $16.48 | $16.48 | 1.0M | -0.18% |
| May 15, 2026 | $16.48 | $16.51 | $16.46 | $16.50 | $16.50 | 1.6M | +0.12% |
| May 14, 2026 | $16.44 | $16.48 | $16.43 | $16.46 | $16.46 | 1.8M | +0.12% |
| May 13, 2026 | $16.45 | $16.49 | $16.43 | $16.47 | $16.47 | 1.7M | +0.12% |
| May 12, 2026 | $16.45 | $16.46 | $16.43 | $16.45 | $16.45 | 1.2M | +0.00% |
| May 11, 2026 | $16.43 | $16.44 | $16.42 | $16.44 | $16.44 | 1.1M | +0.06% |
| May 8, 2026 | $16.45 | $16.45 | $16.41 | $16.41 | $16.41 | 2.0M | -0.24% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SEM
Jan 1 → Dec 31 · 6 years2026+11.2%$14.87 → $16.54
+11.2%
2025-21.9%$19.02 → $14.85
-21.9%
2024+49.1%$12.64 → $18.85
+49.1%
2023-6.8%$13.59 → $12.66
-6.8%
2022-15.9%$15.89 → $13.37
-15.9%
2021-27.3%$21.76 → $15.83
-27.3%
Best Year2024 · +49.1%
Worst Year2021 · -27.3%
Positive Years2 / 6
Avg Annual Return-1.9%
6Y Total Return-24.0%
6Y CAGR~-4.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7BWhat If You Invested in SEM?
If you invested $1,000 in SEM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,387
Total Return+138.7%
CAGR~+9.1% / yr
Profit+$1,387
Based on Jun 8, 2016 · $6.93Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Select Medical Holdings Corporation（SEM）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $16.54。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SEM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SEM 历史股价FMP 日线复权 OHLCV