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 (%)
Dec 31, 2019 49.64 49.80 48.00 48.00 2,500 -0.01(-0.02%)
Dec 30, 2019 49.70 49.85 48.01 48.01 6,936 -1.99(-3.98%)
Dec 27, 2019 49.80 50.00 47.30 50.00 2,700 +2.15(+4.49%)
Dec 26, 2019 48.00 50.00 47.85 47.85 8,906 -0.85(-1.75%)
Dec 24, 2019 48.00 48.90 48.00 48.70 8,300 +0.70(+1.46%)
Dec 23, 2019 47.84 48.00 47.50 48.00 3,275 +0.10(+0.21%)
Dec 20, 2019 46.10 47.90 46.10 47.90 4,700 +2.15(+4.70%)
Dec 19, 2019 45.70 45.75 45.20 45.75 10,172 +0.00(+0.00%)
Dec 18, 2019 45.20 45.75 44.80 45.75 2,000 +0.75(+1.67%)
Dec 17, 2019 44.96 45.00 44.37 45.00 3,597 +0.00(+0.00%)
Dec 16, 2019 44.06 45.00 44.06 45.00 4,293 +0.01(+0.02%)
Dec 13, 2019 44.81 44.99 44.01 44.99 1,300 -0.01(-0.02%)
Dec 12, 2019 45.49 45.69 44.55 45.00 6,451 +0.10(+0.22%)
Dec 11, 2019 45.00 45.00 44.40 44.90 1,668 -0.10(-0.22%)
Dec 10, 2019 43.50 45.00 43.50 45.00 4,473 +0.90(+2.04%)
Dec 09, 2019 42.80 44.10 42.80 44.10 21,693 +1.00(+2.32%)
Dec 06, 2019 42.80 43.20 42.75 43.10 14,100 +0.29(+0.68%)
Dec 05, 2019 43.00 43.02 42.50 42.81 21,259 -0.18(-0.42%)
Dec 04, 2019 42.90 43.00 42.40 42.99 10,651 -0.21(-0.49%)
Dec 03, 2019 42.45 43.20 41.50 43.20 10,774 +0.20(+0.47%)
Dec 02, 2019 42.80 43.70 42.60 43.00 6,897 +0.00(+0.00%)
Nov 29, 2019 43.05 44.00 43.00 43.00 5,600 +0.00(+0.00%)
Nov 27, 2019 42.75 43.25 42.70 43.00 37,300 +0.00(+0.00%)
Nov 26, 2019 42.75 43.00 42.30 43.00 18,848 +0.52(+1.22%)
Nov 25, 2019 42.46 42.75 42.40 42.48 18,266 -0.07(-0.16%)
Nov 22, 2019 42.00 43.75 42.00 42.55 5,100 -0.45(-1.05%)
Nov 21, 2019 43.00 43.00 42.55 43.00 913 -0.45(-1.04%)
Nov 20, 2019 43.50 43.50 43.25 43.45 2,334 +0.45(+1.05%)
Nov 19, 2019 43.00 44.00 42.70 43.00 16,639 -1.00(-2.27%)
Nov 18, 2019 45.00 45.00 43.00 44.00 12,886 -1.00(-2.22%)
Nov 15, 2019 45.00 45.00 44.50 45.00 7,800 +0.90(+2.04%)
Nov 14, 2019 44.00 45.35 41.55 44.10 7,578 -1.40(-3.08%)
Nov 13, 2019 45.60 45.65 44.30 45.50 8,470 +0.00(+0.00%)
Nov 12, 2019 45.40 45.70 45.00 45.50 8,448 +0.00(+0.00%)
Nov 11, 2019 45.52 46.00 44.01 45.50 22,745 -0.90(-1.94%)
Nov 08, 2019 46.00 46.40 45.01 46.40 13,500 +0.40(+0.87%)
Nov 07, 2019 45.87 46.97 45.50 46.00 13,257 +0.10(+0.22%)
Nov 06, 2019 46.50 46.50 44.60 45.90 14,824 -0.60(-1.29%)
Nov 05, 2019 47.00 47.00 45.05 46.50 10,468 -0.50(-1.06%)
Nov 04, 2019 46.90 47.50 46.01 47.00 14,865 +0.10(+0.21%)
Nov 01, 2019 47.00 48.00 46.40 46.90 32,800 -0.10(-0.21%)
Oct 31, 2019 48.10 49.90 46.52 47.00 50,525 +1.25(+2.73%)
Oct 30, 2019 46.20 46.49 45.34 45.75 16,510 -0.45(-0.97%)
Oct 29, 2019 46.25 47.40 45.98 46.20 12,701 -0.05(-0.11%)
Oct 28, 2019 44.90 46.40 40.11 46.25 6,394 -0.75(-1.60%)
Oct 25, 2019 47.00 47.00 45.50 47.00 3,600 +0.51(+1.10%)
Oct 24, 2019 43.50 46.49 43.30 46.49 14,015 +2.40(+5.44%)
Oct 23, 2019 44.65 45.75 43.50 44.09 9,618 -0.65(-1.45%)
Oct 22, 2019 44.60 44.74 43.50 44.74 3,081 +0.00(+0.00%)
Oct 21, 2019 40.22 44.74 40.22 44.74 4,803 +1.19(+2.73%)
Oct 18, 2019 44.00 44.89 43.55 43.55 2,900 +0.05(+0.11%)
Oct 17, 2019 40.03 43.94 40.03 43.50 16,084 +1.35(+3.20%)
Oct 16, 2019 39.90 42.46 39.01 42.15 8,408 +2.65(+6.71%)
Oct 15, 2019 39.50 39.98 39.50 39.50 853 +0.01(+0.03%)
Oct 14, 2019 40.00 41.00 37.35 39.49 12,132 -0.51(-1.27%)
Oct 11, 2019 38.50 42.00 38.50 40.00 6,500 +1.00(+2.56%)
Oct 10, 2019 38.00 39.00 38.00 39.00 16,404 +1.30(+3.45%)
Oct 09, 2019 38.25 38.90 36.50 37.70 20,545 -1.30(-3.33%)
Oct 08, 2019 39.75 40.00 38.57 39.00 29,291 -1.00(-2.50%)
Oct 07, 2019 39.48 40.30 39.48 40.00 5,474 +0.50(+1.27%)
Oct 04, 2019 38.10 40.50 38.10 39.50 13,600 +1.50(+3.95%)
Oct 03, 2019 37.70 38.26 37.07 38.00 39,348 +0.20(+0.53%)
Oct 02, 2019 40.51 41.24 36.02 37.80 52,192 -3.20(-7.80%)
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.