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 (%)
Nov 30, 2018 28.50 29.00 28.25 28.40 9,000 -0.35(-1.22%)
Nov 29, 2018 27.25 29.00 27.25 28.75 20,309 +0.60(+2.13%)
Nov 28, 2018 28.50 28.50 27.31 28.15 25,774 -0.25(-0.88%)
Nov 27, 2018 28.00 28.50 27.75 28.40 10,602 +0.40(+1.43%)
Nov 26, 2018 28.75 28.79 27.75 28.00 26,596 -0.75(-2.61%)
Nov 23, 2018 28.00 28.75 27.15 28.75 3,500 +0.00(+0.00%)
Nov 21, 2018 28.75 28.75 28.75 0 +0.02(+0.07%)
Nov 20, 2018 28.75 28.99 28.05 28.73 27,747 -0.27(-0.93%)
Nov 19, 2018 29.25 29.25 28.80 29.00 26,399 -0.64(-2.16%)
Nov 16, 2018 29.50 30.00 29.25 29.64 17,000 -0.16(-0.54%)
Nov 15, 2018 29.40 31.00 29.05 29.80 7,180 -0.09(-0.30%)
Nov 14, 2018 29.70 29.99 29.05 29.89 18,374 +0.84(+2.89%)
Nov 13, 2018 29.05 30.00 29.05 29.05 27,186 +0.00(+0.00%)
Nov 12, 2018 30.01 31.50 29.00 29.05 41,961 -0.96(-3.20%)
Nov 09, 2018 31.20 31.20 30.00 30.01 20,100 -1.49(-4.73%)
Nov 08, 2018 31.84 32.99 31.50 31.50 19,732 -0.49(-1.53%)
Nov 07, 2018 31.50 32.10 31.42 31.99 7,783 +0.99(+3.19%)
Nov 06, 2018 31.00 32.10 30.40 31.00 20,749 -0.10(-0.32%)
Nov 05, 2018 30.39 32.65 30.39 31.10 12,534 -0.01(-0.03%)
Nov 02, 2018 31.26 31.26 30.24 31.11 8,600 -0.15(-0.48%)
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.