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 (%)
Oct 31, 2018 32.50 35.99 32.26 34.10 12,074 +1.60(+4.92%)
Oct 30, 2018 30.50 32.65 30.00 32.50 6,157 +1.00(+3.17%)
Oct 29, 2018 31.00 34.18 28.51 31.50 11,977 +0.01(+0.03%)
Oct 26, 2018 36.00 36.40 25.50 31.49 156,300 -4.51(-12.53%)
Oct 25, 2018 38.25 40.00 36.00 36.00 62,086 -1.79(-4.74%)
Oct 24, 2018 38.30 39.50 37.70 37.79 38,655 -0.01(-0.03%)
Oct 23, 2018 37.20 37.80 36.52 37.80 20,012 +0.39(+1.04%)
Oct 22, 2018 36.20 37.70 35.64 37.41 19,960 +0.31(+0.84%)
Oct 19, 2018 36.50 38.27 35.00 37.10 19,400 +1.10(+3.06%)
Oct 18, 2018 33.55 36.90 33.55 36.00 21,589 +1.15(+3.30%)
Oct 17, 2018 34.91 36.00 34.50 34.85 5,402 -0.06(-0.17%)
Oct 16, 2018 33.00 34.91 33.00 34.91 17,482 +1.85(+5.60%)
Oct 15, 2018 32.00 33.30 30.00 33.06 25,336 -0.22(-0.66%)
Oct 12, 2018 33.80 35.99 33.28 33.28 18,600 -0.45(-1.33%)
Oct 11, 2018 32.70 34.00 31.00 33.73 46,623 +0.03(+0.09%)
Oct 10, 2018 36.00 36.00 32.25 33.70 157,144 -2.30(-6.39%)
Oct 09, 2018 34.70 36.95 33.05 36.00 15,364 +0.25(+0.70%)
Oct 08, 2018 35.40 36.50 34.38 35.75 20,654 -1.05(-2.85%)
Oct 05, 2018 37.34 39.99 34.25 36.80 27,900 -0.50(-1.34%)
Oct 04, 2018 39.35 39.35 35.00 37.30 28,091 -2.05(-5.21%)
Oct 03, 2018 38.55 40.00 38.55 39.35 109,040 +0.95(+2.47%)
Oct 02, 2018 36.67 38.90 36.60 38.40 144,173 +1.40(+3.78%)
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.