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 31, 2018 25.50 25.50 25.50 0 +0.11(+0.43%)
Aug 30, 2018 24.75 25.45 24.75 25.39 17,701 +0.49(+1.97%)
Aug 29, 2018 25.40 25.40 24.35 24.90 47,125 +0.40(+1.63%)
Aug 28, 2018 25.15 25.60 24.40 24.50 18,331 -0.60(-2.39%)
Aug 27, 2018 23.25 25.45 23.24 25.10 45,575 +1.85(+7.96%)
Aug 24, 2018 22.90 23.55 22.90 23.25 25,000 +0.35(+1.53%)
Aug 23, 2018 22.01 23.25 22.01 22.90 29,247 +0.90(+4.09%)
Aug 22, 2018 21.99 22.25 21.41 22.00 8,135 -0.47(-2.09%)
Aug 21, 2018 22.10 22.98 21.92 22.47 13,012 -0.13(-0.58%)
Aug 20, 2018 22.98 22.98 22.01 22.60 3,029 -0.38(-1.65%)
Aug 17, 2018 23.20 23.20 22.85 22.98 5,500 +0.23(+1.01%)
Aug 16, 2018 22.30 23.35 22.30 22.75 35,609 +0.50(+2.25%)
Aug 15, 2018 22.65 22.65 21.10 22.25 29,439 -0.65(-2.84%)
Aug 14, 2018 21.90 23.00 21.90 22.90 29,795 +0.80(+3.62%)
Aug 13, 2018 22.52 23.00 21.75 22.10 14,712 -1.25(-5.35%)
Aug 10, 2018 23.70 24.00 22.00 23.35 11,200 -0.25(-1.06%)
Aug 09, 2018 24.09 24.09 22.51 23.60 26,344 -0.50(-2.07%)
Aug 08, 2018 24.00 24.25 23.75 24.10 19,147 +0.35(+1.47%)
Aug 07, 2018 22.21 24.80 22.21 23.75 33,262 +1.54(+6.93%)
Aug 06, 2018 21.74 22.26 21.74 22.21 7,579 +0.71(+3.30%)
Aug 03, 2018 22.01 22.05 19.75 21.50 48,700 -0.50(-2.27%)
Aug 02, 2018 21.10 22.99 21.10 22.00 100,076 +0.90(+4.27%)
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.