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 (%)
Sep 27, 2021 129.00 129.00 129.00 0 +13.50(+11.69%)
Sep 24, 2021 117.00 117.00 115.27 115.50 8,145 -1.50(-1.28%)
Sep 23, 2021 112.00 117.00 112.00 117.00 14,778 +5.00(+4.46%)
Sep 22, 2021 109.00 112.00 108.75 112.00 19,315 +3.00(+2.75%)
Sep 21, 2021 105.00 109.80 105.00 109.00 10,268 +1.25(+1.16%)
Sep 20, 2021 103.50 107.98 103.50 107.75 7,909 -0.97(-0.89%)
Sep 17, 2021 107.04 108.75 106.22 108.72 7,211 +1.70(+1.59%)
Sep 16, 2021 109.00 109.29 107.02 107.02 22,268 -1.48(-1.36%)
Sep 15, 2021 107.11 108.50 106.69 108.50 15,714 +1.90(+1.78%)
Sep 14, 2021 107.06 108.44 105.20 106.60 5,856 -0.43(-0.40%)
Sep 13, 2021 109.40 109.40 107.00 107.03 4,961 -2.72(-2.48%)
Sep 10, 2021 109.50 110.00 108.21 109.75 3,811 +0.30(+0.27%)
Sep 09, 2021 109.00 109.50 108.16 109.45 8,374 +0.45(+0.41%)
Sep 08, 2021 110.00 110.00 108.00 109.00 14,890 +0.00(+0.00%)
Sep 07, 2021 109.00 109.50 108.15 109.00 15,000 +0.90(+0.83%)
Sep 03, 2021 106.05 109.92 105.50 108.10 20,611 -1.80(-1.64%)
Sep 02, 2021 108.04 109.90 106.08 109.90 20,717 +0.76(+0.70%)
Sep 01, 2021 107.00 109.99 105.50 109.14 23,561 +3.14(+2.96%)
Aug 31, 2021 106.80 107.56 106.00 106.00 6,666 -0.10(-0.09%)
Aug 30, 2021 107.50 108.00 105.50 106.10 12,402 -1.45(-1.35%)
Aug 27, 2021 108.50 108.50 107.42 107.55 66,809 -0.95(-0.88%)
Aug 26, 2021 107.00 108.85 106.62 108.50 6,018 +2.25(+2.12%)
Aug 25, 2021 108.49 110.00 106.23 106.25 5,731 -2.24(-2.06%)
Aug 24, 2021 107.00 108.49 106.23 108.49 14,784 +1.97(+1.85%)
Aug 23, 2021 109.84 109.84 106.51 106.52 10,825 -1.98(-1.82%)
Aug 20, 2021 109.00 111.86 107.61 108.50 3,502 +1.55(+1.45%)
Aug 19, 2021 108.75 108.75 106.00 106.95 7,048 -1.55(-1.43%)
Aug 18, 2021 110.00 110.00 107.00 108.50 6,423 -0.25(-0.23%)
Aug 17, 2021 113.75 113.75 108.50 108.75 5,003 -6.22(-5.41%)
Aug 16, 2021 107.20 114.97 106.54 114.97 16,877 +8.97(+8.46%)
Aug 13, 2021 107.25 107.25 104.86 106.00 9,849 -1.99(-1.84%)
Aug 12, 2021 108.00 108.00 101.50 107.99 17,339 -0.31(-0.29%)
Aug 11, 2021 112.15 112.24 108.00 108.30 23,867 -4.30(-3.82%)
Aug 10, 2021 114.26 115.00 112.20 112.60 13,471 -1.89(-1.65%)
Aug 09, 2021 114.10 116.00 113.21 114.49 6,663 -0.51(-0.44%)
Aug 06, 2021 115.89 115.95 114.00 115.00 6,514 +0.00(+0.00%)
Aug 05, 2021 116.57 117.00 114.06 115.00 17,997 -0.52(-0.45%)
Aug 04, 2021 115.04 116.97 115.00 115.52 11,502 +0.72(+0.63%)
Aug 03, 2021 119.00 120.98 114.22 114.80 32,784 -3.40(-2.88%)
Aug 02, 2021 117.00 119.60 116.31 118.20 21,826 +0.20(+0.17%)
Jul 30, 2021 121.00 121.50 116.04 118.00 8,078 -2.00(-1.67%)
Jul 29, 2021 117.89 121.90 117.89 120.00 4,590 +2.11(+1.79%)
Jul 28, 2021 116.17 118.00 116.01 117.89 5,079 +1.99(+1.72%)
Jul 27, 2021 114.15 116.49 114.00 115.90 7,482 +1.90(+1.67%)
Jul 26, 2021 120.00 120.00 114.00 114.00 5,477 -6.00(-5.00%)
Jul 23, 2021 118.00 122.00 114.50 120.00 3,651 +3.00(+2.56%)
Jul 22, 2021 120.00 120.00 115.00 117.00 5,099 -5.00(-4.10%)
Jul 21, 2021 116.00 122.00 116.00 122.00 4,615 +7.50(+6.55%)
Jul 20, 2021 115.00 115.92 113.57 114.50 9,503 -2.50(-2.14%)
Jul 19, 2021 120.04 123.00 113.00 117.00 9,406 -8.00(-6.40%)
Jul 16, 2021 127.00 129.00 125.00 125.00 6,540 -2.00(-1.57%)
Jul 15, 2021 126.00 127.00 125.00 127.00 4,871 +1.50(+1.20%)
Jul 14, 2021 126.00 127.00 124.37 125.50 7,312 +0.16(+0.13%)
Jul 13, 2021 125.11 127.00 124.95 125.34 5,440 -1.16(-0.92%)
Jul 12, 2021 126.00 127.00 121.03 126.50 21,132 -0.50(-0.39%)
Jul 09, 2021 125.00 128.00 124.01 127.00 9,726 +4.10(+3.34%)
Jul 08, 2021 118.00 122.90 116.00 122.90 25,742 +5.00(+4.24%)
Jul 07, 2021 116.58 119.50 116.50 117.90 17,799 +3.90(+3.42%)
Jul 06, 2021 113.59 117.99 112.17 114.00 4,604 -2.50(-2.15%)
Jul 02, 2021 118.00 118.50 110.50 116.50 5,951 +0.50(+0.43%)
Jul 01, 2021 112.99 117.00 112.50 116.00 14,018 +4.21(+3.77%)
Jun 30, 2021 111.59 111.79 109.50 111.79 11,288 +2.54(+2.32%)
Jun 29, 2021 109.00 111.30 108.40 109.25 5,315 +0.75(+0.69%)
Jun 28, 2021 110.00 112.00 108.10 108.50 9,845 -2.50(-2.25%)
Jun 25, 2021 108.00 111.00 108.00 111.00 1,743 -0.65(-0.58%)
Jun 24, 2021 110.25 111.95 110.12 111.65 12,647 +1.15(+1.04%)
Jun 23, 2021 111.01 112.94 110.15 110.50 13,345 -2.47(-2.19%)
Jun 22, 2021 110.50 112.99 109.00 112.97 10,256 +3.74(+3.42%)
Jun 21, 2021 110.10 113.00 109.23 109.23 8,350 -0.52(-0.47%)
Jun 18, 2021 110.00 111.00 109.25 109.75 6,064 +1.25(+1.15%)
Jun 17, 2021 109.85 110.00 108.50 108.50 6,471 -1.40(-1.27%)
Jun 16, 2021 108.50 109.90 108.14 109.90 4,124 +1.49(+1.37%)
Jun 15, 2021 109.00 109.50 108.00 108.41 19,181 +0.16(+0.15%)
Jun 14, 2021 109.92 109.98 107.94 108.25 4,238 +0.43(+0.40%)
Jun 11, 2021 110.00 110.00 107.75 107.82 8,954 -2.18(-1.98%)
Jun 10, 2021 109.97 110.05 109.00 110.00 3,783 +0.08(+0.07%)
Jun 09, 2021 109.99 110.00 108.75 109.92 5,852 +1.41(+1.30%)
Jun 08, 2021 110.73 110.73 108.26 108.51 16,694 -1.99(-1.80%)
Jun 07, 2021 110.98 111.00 108.12 110.50 12,790 +0.22(+0.20%)
Jun 04, 2021 110.01 111.00 109.37 110.28 8,870 +0.28(+0.25%)
Jun 03, 2021 109.76 111.20 109.70 110.00 10,281 +0.99(+0.91%)
Jun 02, 2021 109.00 110.00 109.00 109.01 13,516 +0.69(+0.63%)
Jun 01, 2021 112.00 112.00 108.00 108.33 11,709 -1.67(-1.52%)
May 28, 2021 109.00 110.00 107.53 110.00 3,874 +1.92(+1.78%)
May 27, 2021 108.00 108.90 107.00 108.08 3,563 -0.91(-0.83%)
May 26, 2021 109.07 109.10 107.00 108.99 4,288 +0.28(+0.26%)
May 25, 2021 110.89 114.00 108.67 108.71 8,706 -1.54(-1.40%)
May 24, 2021 116.00 116.00 108.00 110.25 11,569 +0.25(+0.23%)
May 21, 2021 110.00 114.00 108.13 110.00 7,211 +3.68(+3.46%)
May 20, 2021 107.00 109.85 106.32 106.32 3,651 -0.48(-0.45%)
May 19, 2021 106.00 106.80 104.62 106.80 6,322 +1.80(+1.71%)
May 18, 2021 105.20 108.98 105.00 105.00 11,879 -0.01(-0.01%)
May 17, 2021 107.00 107.00 103.02 105.01 4,032 +2.41(+2.35%)
May 14, 2021 103.00 108.96 102.60 102.60 8,142 +0.60(+0.59%)
May 13, 2021 105.58 110.00 100.25 102.00 15,944 -3.53(-3.34%)
May 12, 2021 110.00 111.00 105.50 105.53 13,794 -2.72(-2.52%)
May 11, 2021 100.20 108.39 96.03 108.25 27,947 +2.42(+2.29%)
May 10, 2021 110.94 112.00 104.78 105.83 10,808 -6.17(-5.51%)
May 07, 2021 113.90 114.50 112.00 112.00 4,728 -1.50(-1.32%)
May 06, 2021 112.75 113.50 112.40 113.50 2,163 -1.00(-0.87%)
May 05, 2021 114.75 114.75 112.75 114.50 5,107 -0.50(-0.43%)
May 04, 2021 113.53 115.50 108.30 115.00 13,186 +3.00(+2.68%)
May 03, 2021 114.00 116.00 108.00 112.00 15,503 -1.25(-1.10%)
Apr 30, 2021 113.48 114.50 113.00 113.25 6,100 -0.50(-0.44%)
Apr 29, 2021 113.65 114.50 113.25 113.75 13,976 +0.25(+0.22%)
Apr 28, 2021 113.00 114.25 113.00 113.50 6,812 +0.59(+0.52%)
Apr 27, 2021 113.20 113.30 112.91 112.91 7,712 -0.09(-0.08%)
Apr 26, 2021 111.00 114.85 111.00 113.00 17,656 +2.00(+1.80%)
Apr 23, 2021 110.50 112.00 110.50 111.00 7,400 +1.00(+0.91%)
Apr 22, 2021 109.95 111.90 108.62 110.00 9,516 +3.00(+2.80%)
Apr 21, 2021 106.88 109.99 105.20 107.00 5,756 +0.12(+0.12%)
Apr 20, 2021 109.93 110.00 106.19 106.88 6,652 -3.12(-2.84%)
Apr 19, 2021 110.00 110.50 109.50 110.00 20,989 +0.10(+0.09%)
Apr 16, 2021 110.00 110.75 109.01 109.90 6,400 +0.40(+0.37%)
Apr 15, 2021 110.00 111.00 109.00 109.50 5,163 -0.50(-0.45%)
Apr 14, 2021 108.40 111.20 108.40 110.00 5,884 +1.76(+1.62%)
Apr 13, 2021 108.25 108.40 107.60 108.24 5,738 +0.24(+0.23%)
Apr 12, 2021 110.00 110.00 107.76 108.00 7,835 -1.00(-0.92%)
Apr 09, 2021 108.50 114.00 107.31 109.00 4,100 +0.00(+0.00%)
Apr 08, 2021 109.01 109.50 109.00 109.00 4,993 +0.00(+0.00%)
Apr 07, 2021 107.55 109.28 107.55 109.00 14,718 +1.00(+0.93%)
Apr 06, 2021 107.50 108.00 106.00 108.00 13,650 +0.90(+0.84%)
Apr 05, 2021 107.55 107.95 107.00 107.10 21,042 -0.15(-0.14%)
Apr 01, 2021 107.75 111.90 107.00 107.25 24,900 -0.25(-0.23%)
Mar 31, 2021 107.50 109.00 107.00 107.50 18,241 -0.50(-0.46%)
Mar 30, 2021 111.12 111.12 108.00 108.00 8,752 -2.00(-1.82%)
Mar 29, 2021 110.00 112.75 109.00 110.00 7,137 -2.25(-2.00%)
Mar 26, 2021 113.00 113.00 110.00 112.25 8,700 -0.30(-0.27%)
Mar 25, 2021 113.50 114.11 110.00 112.55 8,867 +1.05(+0.94%)
Mar 24, 2021 110.00 114.00 109.00 111.50 5,279 +2.50(+2.29%)
Mar 23, 2021 105.03 111.99 105.03 109.00 15,796 +4.00(+3.81%)
Mar 22, 2021 110.00 110.00 102.71 105.00 16,598 -4.01(-3.68%)
Mar 19, 2021 106.00 109.75 106.00 109.01 27,200 +5.01(+4.82%)
Mar 18, 2021 106.50 106.50 104.00 104.00 1,216 -2.00(-1.89%)
Mar 17, 2021 102.61 106.80 102.00 106.00 5,622 +3.47(+3.38%)
Mar 16, 2021 101.50 102.53 100.00 102.53 1,919 +2.03(+2.02%)
Mar 15, 2021 108.00 109.00 100.50 100.50 18,240 -6.50(-6.07%)
Mar 12, 2021 108.00 108.32 106.70 107.00 6,400 +0.00(+0.00%)
Mar 11, 2021 107.00 108.95 102.30 107.00 12,786 +0.30(+0.28%)
Mar 10, 2021 104.00 108.00 104.00 106.70 10,539 +3.20(+3.09%)
Mar 09, 2021 102.00 103.50 100.00 103.50 6,118 +9.62(+10.25%)
Mar 08, 2021 99.99 104.90 93.88 93.88 15,135 -3.14(-3.24%)
Mar 05, 2021 93.78 104.80 84.03 97.02 94,100 -4.98(-4.88%)
Mar 04, 2021 110.00 110.00 99.40 102.00 16,530 -11.00(-9.73%)
Mar 03, 2021 115.98 116.96 111.00 113.00 23,074 -4.00(-3.42%)
Mar 02, 2021 115.00 118.97 110.00 117.00 70,922 +4.99(+4.45%)
Mar 01, 2021 104.02 114.99 104.02 112.01 40,512 +11.48(+11.42%)
Feb 26, 2021 104.30 105.09 100.53 100.53 16,100 -2.47(-2.40%)
Feb 25, 2021 107.50 110.00 100.10 103.00 13,233 -1.82(-1.74%)
Feb 24, 2021 108.00 110.00 104.00 104.82 4,894 +0.82(+0.79%)
Feb 23, 2021 106.07 106.07 90.15 104.00 21,985 -4.00(-3.70%)
Feb 22, 2021 103.75 115.00 103.75 108.00 19,047 +2.00(+1.89%)
Feb 19, 2021 103.85 106.00 103.00 106.00 14,800 +4.00(+3.92%)
Feb 18, 2021 103.00 104.93 100.63 102.00 4,264 -3.50(-3.32%)
Feb 17, 2021 104.68 106.00 103.05 105.50 5,959 +2.50(+2.43%)
Feb 16, 2021 102.65 106.80 100.45 103.00 10,413 -3.00(-2.83%)
Feb 12, 2021 102.85 106.00 100.17 106.00 5,700 +1.50(+1.44%)
Feb 11, 2021 104.35 106.00 104.20 104.50 3,400 +0.10(+0.10%)
Feb 10, 2021 105.00 105.00 100.21 104.40 14,028 -0.60(-0.57%)
Feb 09, 2021 103.99 105.00 103.50 105.00 8,313 +2.00(+1.94%)
Feb 08, 2021 99.51 107.00 99.50 103.00 24,403 +4.22(+4.28%)
Feb 05, 2021 100.00 101.00 97.00 98.78 10,400 +1.03(+1.05%)
Feb 04, 2021 99.00 103.50 93.00 97.75 19,896 -2.25(-2.25%)
Feb 03, 2021 93.00 103.50 93.00 100.00 13,890 +7.00(+7.53%)
Feb 02, 2021 89.00 94.00 88.90 93.00 11,246 +4.25(+4.79%)
Feb 01, 2021 90.50 90.50 85.90 88.75 10,748 -0.13(-0.15%)
Jan 29, 2021 93.00 94.49 88.40 88.88 5,800 -1.04(-1.16%)
Jan 28, 2021 89.30 90.00 86.52 89.92 161,576 -0.08(-0.09%)
Jan 27, 2021 88.50 91.00 88.25 90.00 60,573 +0.00(+0.00%)
Jan 26, 2021 89.50 94.00 88.33 90.00 17,955 +1.75(+1.98%)
Jan 25, 2021 90.50 91.00 88.20 88.25 12,356 -2.75(-3.02%)
Jan 22, 2021 91.00 91.00 88.56 91.00 5,500 +0.00(+0.00%)
Jan 21, 2021 93.00 93.00 91.00 91.00 18,386 -1.50(-1.62%)
Jan 20, 2021 93.00 94.00 91.51 92.50 14,686 +0.20(+0.22%)
Jan 19, 2021 90.00 95.00 89.99 92.30 23,464 +3.62(+4.09%)
Jan 15, 2021 82.15 89.73 82.15 88.68 8,000 +6.68(+8.14%)
Jan 14, 2021 89.96 89.96 80.10 82.00 77,055 -2.00(-2.38%)
Jan 13, 2021 85.50 86.21 83.75 84.00 65,089 -1.75(-2.04%)
Jan 12, 2021 87.30 87.71 84.08 85.75 19,318 -1.34(-1.54%)
Jan 11, 2021 88.00 89.65 85.00 87.09 15,092 -1.90(-2.14%)
Jan 08, 2021 90.94 90.94 88.00 88.99 15,100 -4.01(-4.31%)
Jan 07, 2021 94.50 94.50 90.12 93.00 33,398 +1.00(+1.09%)
Jan 06, 2021 94.50 94.50 92.00 92.00 9,391 -1.00(-1.08%)
Jan 05, 2021 92.96 94.00 92.00 93.00 16,444 +1.22(+1.33%)
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.