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, 2020 48.40 49.75 47.50 47.50 11,900 -1.45(-2.96%)
Jan 30, 2020 49.99 51.70 48.95 48.95 12,777 -1.05(-2.10%)
Jan 29, 2020 50.00 50.00 49.65 50.00 1,749 +0.00(+0.00%)
Jan 28, 2020 49.20 50.00 48.40 50.00 20,300 +1.00(+2.04%)
Jan 27, 2020 48.20 49.90 48.20 49.00 3,348 -1.02(-2.04%)
Jan 24, 2020 49.05 50.02 47.00 50.02 9,100 +0.00(+0.00%)
Jan 23, 2020 49.75 50.02 48.82 50.02 5,394 +0.02(+0.04%)
Jan 22, 2020 50.25 50.25 49.98 50.00 12,206 +0.00(+0.00%)
Jan 21, 2020 50.25 52.50 49.75 50.00 20,735 +0.00(+0.00%)
Jan 17, 2020 49.90 50.20 49.16 50.00 13,800 +0.00(+0.00%)
Jan 16, 2020 50.50 50.50 49.55 50.00 12,014 +0.00(+0.00%)
Jan 15, 2020 50.00 50.80 49.40 50.00 10,469 +0.85(+1.73%)
Jan 14, 2020 50.00 50.00 47.51 49.15 8,897 -0.85(-1.70%)
Jan 13, 2020 52.05 52.50 49.94 50.00 13,705 -2.00(-3.85%)
Jan 10, 2020 50.00 53.00 50.00 52.00 4,700 +2.30(+4.63%)
Jan 09, 2020 49.80 50.15 49.20 49.70 13,140 +0.00(+0.00%)
Jan 08, 2020 48.50 50.45 48.05 49.70 43,826 +0.70(+1.43%)
Jan 07, 2020 47.95 50.00 47.60 49.00 11,238 +1.50(+3.16%)
Jan 06, 2020 47.00 48.45 47.00 47.50 3,383 -0.50(-1.04%)
Jan 03, 2020 48.05 49.10 47.11 48.00 6,600 +0.00(+0.00%)
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.