Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Semler Scientific (OP: SMLR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 40.00 40.50 37.86 39.85 20,970 -0.15(-0.37%)
Jan 30, 2019 39.40 41.00 39.40 40.00 16,268 +0.15(+0.38%)
Jan 29, 2019 39.20 40.00 39.00 39.85 10,259 -0.15(-0.37%)
Jan 28, 2019 38.70 40.10 38.50 40.00 18,629 +0.40(+1.01%)
Jan 25, 2019 39.00 41.00 37.85 39.60 30,900 +0.35(+0.89%)
Jan 24, 2019 39.50 39.50 38.85 39.25 4,885 -0.50(-1.26%)
Jan 23, 2019 39.90 40.00 38.51 39.75 10,010 -0.20(-0.50%)
Jan 22, 2019 38.05 40.00 38.00 39.95 19,751 +1.95(+5.13%)
Jan 18, 2019 38.00 38.25 37.80 38.00 7,300 +0.15(+0.40%)
Jan 17, 2019 36.25 38.00 36.25 37.85 5,432 +1.10(+2.99%)
Jan 16, 2019 38.00 38.05 35.00 36.75 10,540 -1.25(-3.29%)
Jan 15, 2019 38.00 38.10 37.50 38.00 4,303 +0.25(+0.66%)
Jan 14, 2019 37.60 38.12 37.48 37.75 3,679 -0.30(-0.79%)
Jan 11, 2019 39.00 39.00 37.25 38.05 9,000 -0.95(-2.44%)
Jan 10, 2019 37.50 39.90 37.50 39.00 15,747 +0.75(+1.96%)
Jan 09, 2019 37.15 38.40 37.15 38.25 13,190 +1.10(+2.96%)
Jan 08, 2019 37.14 37.46 36.50 37.15 8,235 +0.01(+0.03%)
Jan 07, 2019 37.00 37.14 36.00 37.14 13,436 +0.19(+0.51%)
Jan 04, 2019 36.00 36.95 35.50 36.95 40,100 +0.96(+2.67%)
Jan 03, 2019 35.00 37.99 34.00 35.99 41,144 +0.99(+2.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.