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 (%)
Jul 31, 2019 52.49 52.49 50.75 52.07 10,262 +1.07(+2.10%)
Jul 30, 2019 50.50 53.35 50.50 51.00 16,714 +0.25(+0.49%)
Jul 29, 2019 52.00 52.10 48.52 50.75 6,488 -1.25(-2.40%)
Jul 26, 2019 50.00 54.50 49.80 52.00 17,700 +2.00(+4.00%)
Jul 25, 2019 49.00 50.00 48.70 50.00 9,271 +0.00(+0.00%)
Jul 24, 2019 50.15 51.70 49.90 50.00 8,713 +0.05(+0.10%)
Jul 23, 2019 48.70 50.29 48.65 49.95 6,276 +0.70(+1.42%)
Jul 22, 2019 48.35 50.50 47.26 49.25 12,873 +0.90(+1.86%)
Jul 19, 2019 47.30 49.24 47.00 48.35 13,000 +1.05(+2.22%)
Jul 18, 2019 47.50 47.99 46.75 47.30 13,978 +0.30(+0.64%)
Jul 17, 2019 45.00 48.66 44.95 47.00 11,421 +1.93(+4.28%)
Jul 16, 2019 44.50 45.50 44.50 45.07 12,612 +0.32(+0.72%)
Jul 15, 2019 44.85 44.85 43.50 44.75 12,002 +0.00(+0.00%)
Jul 12, 2019 44.00 44.75 44.00 44.75 1,500 +0.70(+1.59%)
Jul 11, 2019 44.35 44.35 43.75 44.05 7,914 -0.05(-0.11%)
Jul 10, 2019 44.05 44.15 43.60 44.10 9,050 +0.11(+0.25%)
Jul 09, 2019 44.00 44.35 43.50 43.99 10,495 -1.11(-2.46%)
Jul 08, 2019 44.00 45.10 43.50 45.10 15,651 +1.10(+2.50%)
Jul 05, 2019 43.75 44.25 43.75 44.00 3,500 +0.25(+0.57%)
Jul 03, 2019 43.62 44.25 43.62 43.75 900 +0.31(+0.71%)
Jul 02, 2019 42.62 43.90 42.00 43.44 3,137 +0.15(+0.35%)
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.