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 30, 2021 121.00 121.50 116.04 118.00 8,078 -2.00(-1.67%)
Jul 29, 2021 117.89 121.90 117.89 120.00 4,590 +2.11(+1.79%)
Jul 28, 2021 116.17 118.00 116.01 117.89 5,079 +1.99(+1.72%)
Jul 27, 2021 114.15 116.49 114.00 115.90 7,482 +1.90(+1.67%)
Jul 26, 2021 120.00 120.00 114.00 114.00 5,477 -6.00(-5.00%)
Jul 23, 2021 118.00 122.00 114.50 120.00 3,651 +3.00(+2.56%)
Jul 22, 2021 120.00 120.00 115.00 117.00 5,099 -5.00(-4.10%)
Jul 21, 2021 116.00 122.00 116.00 122.00 4,615 +7.50(+6.55%)
Jul 20, 2021 115.00 115.92 113.57 114.50 9,503 -2.50(-2.14%)
Jul 19, 2021 120.04 123.00 113.00 117.00 9,406 -8.00(-6.40%)
Jul 16, 2021 127.00 129.00 125.00 125.00 6,540 -2.00(-1.57%)
Jul 15, 2021 126.00 127.00 125.00 127.00 4,871 +1.50(+1.20%)
Jul 14, 2021 126.00 127.00 124.37 125.50 7,312 +0.16(+0.13%)
Jul 13, 2021 125.11 127.00 124.95 125.34 5,440 -1.16(-0.92%)
Jul 12, 2021 126.00 127.00 121.03 126.50 21,132 -0.50(-0.39%)
Jul 09, 2021 125.00 128.00 124.01 127.00 9,726 +4.10(+3.34%)
Jul 08, 2021 118.00 122.90 116.00 122.90 25,742 +5.00(+4.24%)
Jul 07, 2021 116.58 119.50 116.50 117.90 17,799 +3.90(+3.42%)
Jul 06, 2021 113.59 117.99 112.17 114.00 4,604 -2.50(-2.15%)
Jul 02, 2021 118.00 118.50 110.50 116.50 5,951 +0.50(+0.43%)
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.