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 29, 2018 14.80 15.99 14.80 15.45 64,548 +0.65(+4.39%)
Jun 28, 2018 14.80 14.80 14.50 14.80 6,846 +0.00(+0.00%)
Jun 27, 2018 14.40 14.80 14.40 14.80 13,001 +0.30(+2.07%)
Jun 26, 2018 14.75 14.75 12.76 14.50 14,588 -0.25(-1.69%)
Jun 25, 2018 14.70 14.75 14.41 14.75 18,020 +0.05(+0.34%)
Jun 22, 2018 14.45 14.70 14.30 14.70 13,964 +0.25(+1.73%)
Jun 21, 2018 14.44 14.54 14.15 14.45 7,802 +0.01(+0.07%)
Jun 20, 2018 14.37 14.44 14.01 14.44 12,077 +0.14(+0.98%)
Jun 19, 2018 14.25 14.39 14.10 14.30 22,270 +0.05(+0.35%)
Jun 18, 2018 13.90 14.25 13.90 14.25 47,782 +0.30(+2.15%)
Jun 15, 2018 13.95 13.70 13.95 11,614 +0.25(+1.82%)
Jun 14, 2018 13.95 13.95 13.45 13.70 4,832 -0.10(-0.72%)
Jun 13, 2018 13.32 14.00 13.25 13.80 28,855 +0.55(+4.15%)
Jun 12, 2018 13.25 13.32 13.04 13.25 14,349 +0.00(+0.00%)
Jun 11, 2018 13.10 13.25 13.10 13.25 18,650 +0.15(+1.15%)
Jun 08, 2018 12.65 13.10 12.62 13.10 47,149 +0.47(+3.72%)
Jun 07, 2018 12.45 12.63 12.41 12.63 18,810 +0.18(+1.45%)
Jun 06, 2018 12.26 12.55 12.00 12.45 50,031 +0.19(+1.55%)
Jun 05, 2018 12.24 12.60 12.01 12.26 36,190 +0.02(+0.16%)
Jun 04, 2018 12.25 12.36 12.02 12.24 7,665 +0.09(+0.74%)
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.