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 (%)
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.