Indicators

Semler Scientific (OP: SMLR )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	74.29	74.50	71.46	72.50	14,642	-1.95(-2.62%)
Nov 27, 2020	75.55	76.50	74.45	74.45	6,700	-1.15(-1.52%)
Nov 25, 2020	78.97	79.00	75.58	75.60	12,600	-1.15(-1.50%)
Nov 24, 2020	77.25	79.00	76.75	76.75	10,497	+0.33(+0.43%)
Nov 23, 2020	76.50	78.00	76.42	76.42	6,101	+0.82(+1.08%)
Nov 20, 2020	76.51	78.00	75.55	75.60	4,600	-1.40(-1.82%)
Nov 19, 2020	77.96	77.96	77.00	77.00	4,519	-1.00(-1.28%)
Nov 18, 2020	77.00	78.00	76.19	78.00	18,058	+1.72(+2.25%)
Nov 17, 2020	77.99	78.00	76.00	76.28	29,358	+1.18(+1.57%)
Nov 16, 2020	80.00	80.00	74.00	75.10	22,381	+3.10(+4.31%)
Nov 13, 2020	73.20	73.80	72.00	72.00	7,800	+0.00(+0.00%)
Nov 12, 2020	72.00	74.00	71.00	72.00	17,299	+1.95(+2.78%)
Nov 11, 2020	74.00	74.00	69.50	70.05	39,295	-2.90(-3.98%)
Nov 10, 2020	72.00	78.90	70.25	72.95	57,633	+5.89(+8.78%)
Nov 09, 2020	67.50	74.00	66.64	67.06	19,834	+1.05(+1.59%)
Nov 06, 2020	66.50	68.90	66.01	66.01	22,100	-0.49(-0.74%)
Nov 05, 2020	65.00	67.00	61.99	66.50	50,166	+6.51(+10.85%)
Nov 04, 2020	60.00	61.90	56.01	59.99	6,048	+0.49(+0.82%)
Nov 03, 2020	57.60	60.99	57.60	59.50	10,256	+2.50(+4.39%)

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.