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 (%)
Dec 31, 2018	32.80	34.40	32.60	34.40	15,600	+1.40(+4.24%)
Dec 28, 2018	32.00	33.00	32.00	33.00	6,700	+1.00(+3.12%)
Dec 27, 2018	31.00	32.00	31.00	32.00	5,281	+1.15(+3.73%)
Dec 26, 2018	31.60	32.50	29.02	30.85	8,908	-0.10(-0.32%)
Dec 24, 2018	29.10	30.95	29.10	30.95	8,400	+2.10(+7.28%)
Dec 21, 2018	31.10	32.80	28.75	28.85	65,900	-2.85(-8.99%)
Dec 20, 2018	29.82	32.00	29.82	31.70	82,544	+0.20(+0.63%)
Dec 19, 2018	31.20	32.20	30.97	31.50	20,499	+0.50(+1.61%)
Dec 18, 2018	30.90	31.40	30.85	31.00	12,881	+0.40(+1.31%)
Dec 17, 2018	31.00	31.00	30.50	30.60	22,838	-0.40(-1.29%)
Dec 14, 2018	29.75	31.00	29.75	31.00	8,500	+0.81(+2.68%)
Dec 13, 2018	31.20	31.20	28.53	30.19	21,130	-0.81(-2.61%)
Dec 12, 2018	31.12	31.90	31.00	31.00	44,202	-0.25(-0.80%)
Dec 11, 2018	32.00	32.50	31.00	31.25	45,890	-1.25(-3.85%)
Dec 10, 2018	30.60	33.00	30.59	32.50	12,815	+2.11(+6.94%)
Dec 07, 2018	31.00	31.00	30.00	30.39	18,900	-0.51(-1.65%)
Dec 06, 2018	29.25	31.80	29.25	30.90	11,341	+1.25(+4.22%)
Dec 04, 2018	30.75	31.00	29.31	29.65	12,700	-1.47(-4.72%)

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.