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 (%)
Feb 28, 2018 8.010 8.400 7.850 8.300 41,390 +0.40(+5.06%)
Feb 27, 2018 7.530 7.940 7.530 7.900 22,470 +0.30(+3.95%)
Feb 26, 2018 7.790 7.480 7.600 17,207 -0.15(-1.94%)
Feb 23, 2018 7.750 7.950 7.450 7.750 8,289 +0.15(+1.97%)
Feb 22, 2018 7.500 7.750 7.160 7.600 29,562 +0.10(+1.33%)
Feb 21, 2018 7.300 7.500 7.100 7.500 14,850 +0.01(+0.13%)
Feb 20, 2018 7.170 7.500 7.050 7.490 12,110 +0.01(+0.13%)
Feb 16, 2018 7.480 7.480 7.480 0 +0.33(+4.62%)
Feb 15, 2018 6.850 7.350 6.850 7.150 2,600 -0.05(-0.69%)
Feb 14, 2018 7.000 7.200 7.000 7.200 3,583 +0.00(+0.00%)
Feb 13, 2018 7.450 7.500 6.450 7.200 18,780 -0.05(-0.69%)
Feb 12, 2018 7.180 7.450 7.080 7.250 2,499 +0.07(+0.97%)
Feb 09, 2018 7.330 7.500 7.030 7.180 56,500 -0.31(-4.14%)
Feb 08, 2018 7.390 7.490 7.390 7.490 6,229 +0.00(+0.00%)
Feb 07, 2018 7.490 7.490 7.450 7.490 1,700 +0.00(+0.00%)
Feb 06, 2018 7.370 7.500 7.320 7.490 10,196 -0.16(-2.09%)
Feb 05, 2018 7.500 8.000 7.360 7.650 2,300 +0.00(+0.00%)
Feb 02, 2018 7.640 7.750 7.640 7.650 1,800 +0.00(+0.00%)
Feb 01, 2018 7.500 7.650 7.500 7.650 1,600 -0.10(-1.29%)
Jan 31, 2018 7.500 7.750 7.500 7.750 5,500 +0.00(+0.00%)
Jan 30, 2018 7.750 7.400 7.750 4,750 +0.10(+1.31%)
Jan 29, 2018 7.500 7.650 7.500 7.650 9,507 +0.15(+2.00%)
Jan 25, 2018 7.500 7.500 7.500 0 +0.05(+0.67%)
Jan 24, 2018 7.500 7.500 7.030 7.450 5,833 -0.09(-1.19%)
Jan 22, 2018 7.540 7.540 7.540 0 +0.04(+0.53%)
Jan 19, 2018 7.500 7.500 7.500 7.500 100 +0.05(+0.67%)
Jan 18, 2018 7.450 7.450 7.450 7.450 2,247 +0.00(+0.00%)
Jan 17, 2018 7.450 7.450 7.450 7.450 3,720 +0.05(+0.68%)
Jan 16, 2018 7.400 7.400 7.400 7.400 100 -0.20(-2.63%)
Jan 12, 2018 7.600 7.600 7.600 0 +0.10(+1.33%)
Jan 11, 2018 7.500 7.950 7.300 7.500 13,225 +0.00(+0.00%)
Jan 10, 2018 7.530 7.530 7.500 7.500 4,420 +0.00(+0.00%)
Jan 09, 2018 7.400 7.550 7.400 7.500 13,686 +0.00(+0.00%)
Jan 08, 2018 7.410 7.540 7.000 7.500 3,400 -0.05(-0.66%)
Jan 05, 2018 7.510 7.550 7.410 7.550 2,815 +0.05(+0.67%)
Jan 04, 2018 7.500 8.000 7.500 7.500 9,903 -0.50(-6.25%)
Jan 02, 2018 8.000 8.000 8.000 0 +0.00(+0.00%)
Dec 29, 2017 8.000 8.000 8.000 0 +0.20(+2.56%)
Dec 28, 2017 7.800 7.800 7.800 7.800 500 -0.20(-2.50%)
Dec 27, 2017 7.800 8.000 7.800 8.000 516 +0.20(+2.56%)
Dec 26, 2017 7.800 7.800 7.800 7.800 200 +0.05(+0.65%)
Dec 22, 2017 7.720 8.000 7.620 7.750 900 +0.05(+0.65%)
Dec 21, 2017 7.800 7.800 7.700 7.700 3,211 -0.30(-3.75%)
Dec 20, 2017 8.000 8.000 8.000 8.000 200 +0.05(+0.63%)
Dec 19, 2017 7.800 7.950 7.220 7.950 4,085 -0.30(-3.64%)
Dec 18, 2017 8.000 8.250 8.000 8.250 250 +0.25(+3.12%)
Dec 15, 2017 7.800 8.250 7.260 8.000 6,640 +0.00(+0.00%)
Dec 14, 2017 7.800 8.500 7.800 8.000 2,910 -0.24(-2.91%)
Dec 13, 2017 8.240 8.240 8.240 8.240 100 +0.09(+1.10%)
Dec 12, 2017 7.600 8.240 7.600 8.150 3,400 +0.15(+1.88%)
Dec 11, 2017 7.500 8.250 7.500 8.000 600 +0.50(+6.67%)
Dec 08, 2017 8.000 8.000 6.750 7.500 3,263 -0.04(-0.53%)
Dec 07, 2017 7.750 8.000 7.290 7.540 17,953 -0.21(-2.71%)
Dec 06, 2017 7.400 7.750 7.400 7.750 1,235 +0.35(+4.73%)
Dec 05, 2017 7.200 7.400 7.150 7.400 24,340 +0.20(+2.78%)
Dec 04, 2017 7.200 7.150 7.200 26,850 +0.05(+0.70%)
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.