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 (%)
Apr 30, 2020 44.75 45.45 44.56 45.45 3,729 -0.20(-0.44%)
Apr 29, 2020 43.87 45.65 43.20 45.65 28,978 +2.15(+4.94%)
Apr 28, 2020 43.85 44.55 42.10 43.50 14,986 +0.50(+1.16%)
Apr 27, 2020 43.95 43.95 43.00 43.00 31,046 -0.91(-2.07%)
Apr 24, 2020 44.09 44.09 43.91 43.91 3,500 -0.59(-1.33%)
Apr 23, 2020 45.40 45.40 43.40 44.50 3,351 +1.70(+3.97%)
Apr 22, 2020 45.90 46.00 42.80 42.80 2,045 -2.00(-4.46%)
Apr 21, 2020 44.95 45.00 44.03 44.80 15,576 +0.00(+0.00%)
Apr 20, 2020 45.00 45.00 42.00 44.80 13,330 -0.10(-0.22%)
Apr 17, 2020 44.00 44.90 44.00 44.90 9,900 +1.20(+2.75%)
Apr 16, 2020 42.88 44.00 42.88 43.70 22,601 +0.70(+1.63%)
Apr 15, 2020 42.00 43.00 42.00 43.00 19,788 +1.00(+2.38%)
Apr 14, 2020 41.00 43.60 40.50 42.00 7,214 +2.00(+5.00%)
Apr 13, 2020 38.85 42.00 38.85 40.00 23,093 -2.00(-4.76%)
Apr 09, 2020 37.00 43.80 36.10 42.00 15,200 +6.35(+17.81%)
Apr 08, 2020 35.00 36.87 34.99 35.65 20,019 +1.65(+4.85%)
Apr 07, 2020 33.75 35.50 33.52 34.00 36,091 +1.48(+4.55%)
Apr 06, 2020 34.35 36.80 32.52 32.52 66,108 -1.70(-4.97%)
Apr 03, 2020 37.00 37.40 34.22 34.22 8,800 -1.28(-3.61%)
Apr 02, 2020 34.70 37.50 34.70 35.50 21,605 +1.29(+3.77%)
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.