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 (%)
Jun 30, 2020 46.00 47.01 43.95 46.00 25,488 -0.50(-1.08%)
Jun 29, 2020 45.00 46.50 44.00 46.50 32,732 -0.48(-1.02%)
Jun 26, 2020 47.00 48.00 46.10 46.98 18,600 -0.03(-0.06%)
Jun 25, 2020 48.50 48.96 47.01 47.01 7,234 -1.49(-3.07%)
Jun 24, 2020 50.37 50.37 47.90 48.50 8,240 -1.70(-3.39%)
Jun 23, 2020 49.00 51.50 48.75 50.20 14,713 +2.20(+4.58%)
Jun 22, 2020 48.00 49.09 48.00 48.00 8,898 +1.25(+2.67%)
Jun 19, 2020 46.75 48.00 46.75 46.75 5,800 +0.00(+0.00%)
Jun 18, 2020 49.00 49.00 42.00 46.75 12,827 -2.25(-4.59%)
Jun 17, 2020 46.95 50.00 46.82 49.00 4,205 +3.00(+6.52%)
Jun 16, 2020 45.00 46.97 45.00 46.00 2,380 +1.00(+2.22%)
Jun 15, 2020 43.40 47.50 43.30 45.00 2,717 +0.00(+0.00%)
Jun 12, 2020 44.00 45.00 43.20 45.00 1,100 -0.99(-2.15%)
Jun 11, 2020 46.57 46.60 42.50 45.99 8,849 -0.58(-1.25%)
Jun 10, 2020 43.90 46.60 43.90 46.57 8,246 +1.57(+3.49%)
Jun 09, 2020 44.00 45.00 43.75 45.00 6,673 +1.67(+3.85%)
Jun 08, 2020 42.50 43.33 42.00 43.33 17,054 +0.83(+1.95%)
Jun 05, 2020 42.50 43.20 41.00 42.50 12,600 +0.00(+0.00%)
Jun 04, 2020 43.00 43.00 42.50 42.50 3,359 -0.50(-1.16%)
Jun 03, 2020 43.27 43.27 42.95 43.00 1,349 -0.05(-0.12%)
Jun 02, 2020 42.40 43.10 41.25 43.05 29,820 +0.65(+1.53%)
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.