Select Medical Holdings Corporation ( SEM) - Price History
Monthly price history for SEM (Select Medical Holdings Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $16.54 | $16.54 |
| May 2026 | $16.50 | $16.50 |
| April 2026 | $16.35 | $16.41 |
| March 2026 | $16.23 | $16.29 |
| February 2026 | $14.85 | $14.97 |
| January 2026 | $14.93 | $15.05 |
| December 2025 | $14.73 | $14.85 |
| November 2025 | $15.37 | $15.49 |
| October 2025 | $13.65 | $13.83 |
| September 2025 | $12.68 | $12.84 |
| August 2025 | $12.84 | $13.01 |
| July 2025 | $14.53 | $14.79 |
| June 2025 | $14.91 | $15.18 |
| May 2025 | $15.02 | $15.29 |
| April 2025 | $17.84 | $18.24 |
| March 2025 | $16.34 | $16.70 |
| February 2025 | $17.73 | $18.19 |
| January 2025 | $19.17 | $19.67 |
| December 2024 | $18.37 | $18.85 |
| November 2024 | $20.58 | $21.11 |
| October 2024 | $16.79 | $32.08 |
| September 2024 | $18.26 | $34.87 |
| August 2024 | $18.88 | $36.07 |
| July 2024 | $20.74 | $39.76 |
| June 2024 | $18.28 | $35.06 |
| May 2024 | $18.02 | $34.55 |
| April 2024 | $14.74 | $28.37 |
| March 2024 | $15.67 | $30.15 |
| February 2024 | $14.15 | $27.23 |
| January 2024 | $13.44 | $25.99 |
| December 2023 | $12.16 | $23.50 |
| November 2023 | $11.69 | $22.60 |
| October 2023 | $11.69 | $22.73 |
| September 2023 | $13 | $25.27 |
| August 2023 | $15.02 | $29.21 |
| July 2023 | $15.37 | $30.01 |
| June 2023 | $16.31 | $31.86 |
| May 2023 | $14.02 | $27.37 |
| April 2023 | $15.55 | $30.50 |
| March 2023 | $13.18 | $25.85 |
| February 2023 | $13.80 | $27.19 |
| January 2023 | $14.75 | $29.07 |
| December 2022 | $12.60 | $24.83 |
| November 2022 | $12.47 | $24.58 |
| October 2022 | $12.96 | $25.68 |
| September 2022 | $11.16 | $22.10 |
| August 2022 | $12.94 | $25.64 |
| July 2022 | $14.88 | $29.62 |
| June 2022 | $11.87 | $23.62 |
| May 2022 | $12.24 | $24.35 |
| April 2022 | $11.31 | $22.61 |
| March 2022 | $12 | $23.99 |
| February 2022 | $11.52 | $23.15 |
| January 2022 | $11.56 | $23.23 |
| December 2021 | $14.62 | $29.40 |
| November 2021 | $13.36 | $26.85 |
| October 2021 | $16.46 | $33.22 |
| September 2021 | $17.93 | $36.17 |
| August 2021 | $17.13 | $34.57 |
| July 2021 | $19.48 | $39.45 |
| June 2021 | $20.87 | $42.26 |
| May 2021 | $19.79 | $40.07 |
| April 2021 | $18.57 | $37.72 |
| March 2021 | $16.78 | $34.10 |
| February 2021 | $15.58 | $31.65 |
| January 2021 | $12.65 | $25.70 |
| December 2020 | $13.62 | $27.66 |
| November 2020 | $11.86 | $24.10 |
| October 2020 | $10.33 | $20.98 |
| September 2020 | $10.25 | $20.82 |
| August 2020 | $9.88 | $20.07 |
| July 2020 | $9.37 | $19.04 |
| June 2020 | $7.25 | $14.73 |
| May 2020 | $7.94 | $16.14 |
| April 2020 | $8.40 | $17.07 |
| March 2020 | $7.38 | $15 |
| February 2020 | $11.78 | $23.94 |
| January 2020 | $11.24 | $22.84 |
| December 2019 | $11.49 | $23.34 |
| November 2019 | $10.88 | $22.11 |
| October 2019 | $8.97 | $18.22 |
| September 2019 | $8.16 | $16.57 |
| August 2019 | $7.98 | $16.22 |
| July 2019 | $8.24 | $16.74 |
| June 2019 | $7.81 | $15.87 |
| May 2019 | $6.92 | $14.05 |
| April 2019 | $7.07 | $14.37 |
| March 2019 | $6.94 | $14.09 |
| February 2019 | $7.30 | $14.82 |
| January 2019 | $7.69 | $15.62 |
| December 2018 | $7.56 | $15.35 |
| November 2018 | $9.54 | $19.38 |
| October 2018 | $8.16 | $16.58 |
| September 2018 | $9.06 | $18.40 |
| August 2018 | $9.75 | $19.80 |
| July 2018 | $10.24 | $20.80 |
| June 2018 | $8.93 | $18.15 |
| May 2018 | $8.91 | $18.10 |
| April 2018 | $8.88 | $18.05 |
| March 2018 | $8.49 | $17.25 |
| February 2018 | $8.91 | $18.10 |
| January 2018 | $8.71 | $17.70 |
| December 2017 | $8.69 | $17.65 |
| November 2017 | $8.69 | $17.65 |
| October 2017 | $9.43 | $19.15 |
| September 2017 | $9.45 | $19.20 |
| August 2017 | $9.16 | $18.60 |
| July 2017 | $7.97 | $16.20 |
| June 2017 | $7.56 | $15.35 |
| May 2017 | $6.60 | $13.40 |
| April 2017 | $6.77 | $13.75 |
| March 2017 | $6.57 | $13.35 |
| February 2017 | $7.09 | $14.40 |
| January 2017 | $6.13 | $12.45 |
| December 2016 | $6.52 | $13.25 |
| November 2016 | $5.98 | $12.15 |
| October 2016 | $6.40 | $13 |
| September 2016 | $6.64 | $13.50 |
| August 2016 | $5.85 | $11.88 |
| July 2016 | $5.66 | $11.50 |
| June 2016 | $5.35 | $10.87 |
| May 2016 | $6.24 | $12.67 |
| April 2016 | $6.59 | $13.38 |
| March 2016 | $5.81 | $11.81 |
| February 2016 | $4.82 | $9.79 |
| January 2016 | $4.69 | $9.53 |
| December 2015 | $5.86 | $11.91 |
| November 2015 | $5.94 | $12.07 |
| October 2015 | $5.56 | $11.30 |
| September 2015 | $5.31 | $10.79 |
| August 2015 | $6.35 | $12.90 |
| July 2015 | $7.10 | $14.43 |
| June 2015 | $7.97 | $16.20 |
| May 2015 | $8.05 | $16.35 |
| April 2015 | $7.16 | $14.55 |
| March 2015 | $7.30 | $14.83 |
| February 2015 | $6.62 | $13.56 |
| January 2015 | $6.61 | $13.52 |
| December 2014 | $7.04 | $14.40 |
| November 2014 | $7.05 | $14.43 |
| October 2014 | $7 | $14.42 |
| September 2014 | $5.84 | $12.03 |
| August 2014 | $6.80 | $14.02 |
| July 2014 | $7.48 | $15.54 |
| June 2014 | $7.51 | $15.60 |
| May 2014 | $7.30 | $15.15 |
| April 2014 | $6.68 | $13.96 |
| March 2014 | $5.95 | $12.45 |
| February 2014 | $5.36 | $11.21 |
| January 2014 | $5.12 | $10.80 |
| December 2013 | $5.50 | $11.61 |
| November 2013 | $4.10 | $8.66 |
| October 2013 | $3.97 | $8.48 |
| September 2013 | $3.78 | $8.07 |
| August 2013 | $3.96 | $8.47 |
| July 2013 | $4.15 | $8.97 |
| June 2013 | $3.79 | $8.20 |
| May 2013 | $3.66 | $7.90 |
| April 2013 | $3.77 | $8.25 |
| March 2013 | $4.11 | $9 |
| February 2013 | $4.22 | $9.24 |
| January 2013 | $4.45 | $9.74 |
| December 2012 | $4.31 | $9.43 |
| November 2012 | $4.36 | $11.04 |
| October 2012 | $4.18 | $10.59 |
| September 2012 | $4.43 | $11.23 |
| August 2012 | $4.09 | $10.35 |
| July 2012 | $4.20 | $10.65 |
| June 2012 | $3.99 | $10.11 |
| May 2012 | $3.65 | $9.24 |
| April 2012 | $3.38 | $8.57 |
| March 2012 | $3.04 | $7.69 |
| February 2012 | $3.32 | $8.42 |
| January 2012 | $3.27 | $8.29 |
| December 2011 | $3.35 | $8.48 |
| November 2011 | $3.42 | $8.67 |
| October 2011 | $3.44 | $8.70 |
| September 2011 | $2.63 | $6.67 |
| August 2011 | $2.86 | $7.25 |
| July 2011 | $3.10 | $7.85 |
| June 2011 | $3.50 | $8.87 |
| May 2011 | $3.75 | $9.50 |
| April 2011 | $3.52 | $8.92 |
| March 2011 | $3.18 | $8.06 |
| February 2011 | $3.08 | $7.80 |
| January 2011 | $2.66 | $6.74 |
| December 2010 | $2.89 | $7.31 |
| November 2010 | $2.44 | $6.19 |
| October 2010 | $2.95 | $7.48 |
| September 2010 | $3.04 | $7.70 |
| August 2010 | $2.82 | $7.15 |
| July 2010 | $2.59 | $6.55 |
| June 2010 | $2.68 | $6.78 |
| May 2010 | $3.20 | $8.10 |
| April 2010 | $3.43 | $8.69 |
| March 2010 | $3.33 | $8.44 |
| February 2010 | $3.23 | $8.19 |
| January 2010 | $3.91 | $9.91 |
| December 2009 | $4.19 | $10.62 |
| November 2009 | $3.57 | $9.05 |
| October 2009 | $3.83 | $9.70 |
| September 2009 | $3.98 | $10.07 |
SEM
Price: $16.54
52 week price:
Dividend Yield: 1.51%
5-year range yield:
Forward Dividend Yield: 1.51%
Payout Ratio: 23.92%
Payout Ratio Range:
Dividend Per Share: 0.25 USD
Earnings Per Share: 1.07 USD
P/E Ratio: 15.36
Exchange: NYQ
Sector: Healthcare
Industry: Medical Care Facilities
Country: United States
Volume: 478500
Ebitda: 115.3 millionMarket Capitalization: 2.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 6
DGR3: -1.20%