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 (%)
Aug 30, 2019 45.07 45.10 43.00 43.78 22,600 -1.72(-3.78%)
Aug 29, 2019 45.50 45.50 45.40 45.50 1,785 +0.07(+0.15%)
Aug 28, 2019 45.00 47.00 44.99 45.43 19,614 +0.43(+0.96%)
Aug 27, 2019 45.10 45.90 44.20 45.00 45,695 +0.00(+0.00%)
Aug 26, 2019 45.00 45.81 44.98 45.00 14,445 +0.00(+0.00%)
Aug 23, 2019 44.00 45.69 44.00 45.00 26,800 -0.69(-1.51%)
Aug 22, 2019 46.00 46.00 45.00 45.69 5,434 -0.31(-0.67%)
Aug 21, 2019 46.12 46.12 45.70 46.00 6,042 +0.00(+0.00%)
Aug 20, 2019 48.00 48.00 45.18 46.00 19,378 -1.95(-4.07%)
Aug 19, 2019 48.50 48.50 47.27 47.95 1,893 -0.05(-0.10%)
Aug 16, 2019 48.07 48.50 47.03 48.00 23,100 +0.00(+0.00%)
Aug 15, 2019 48.00 49.00 48.00 48.00 27,075 +0.00(+0.00%)
Aug 14, 2019 49.01 49.03 47.62 48.00 6,292 -1.35(-2.74%)
Aug 13, 2019 49.76 49.95 49.00 49.35 15,891 +0.34(+0.69%)
Aug 12, 2019 50.75 52.05 49.01 49.01 3,233 -1.49(-2.95%)
Aug 09, 2019 51.49 51.49 50.00 50.50 7,600 -0.31(-0.61%)
Aug 08, 2019 50.00 51.49 50.00 50.81 1,270 +0.81(+1.62%)
Aug 07, 2019 50.00 51.50 49.00 50.00 8,207 +0.00(+0.00%)
Aug 06, 2019 50.00 50.36 49.50 50.00 5,160 +0.00(+0.00%)
Aug 05, 2019 50.15 50.90 49.10 50.00 13,878 -1.25(-2.44%)
Aug 02, 2019 51.00 51.30 49.61 51.25 9,900 +0.25(+0.49%)
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.