Indicators

Semler Scientific (OP: SMLR )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	41.15	42.09	41.10	42.00	14,107	+0.26(+0.62%)
Sep 27, 2019	41.90	41.90	40.00	41.74	15,200	-0.46(-1.09%)
Sep 26, 2019	42.93	42.93	42.05	42.20	1,763	+0.25(+0.60%)
Sep 25, 2019	43.27	43.27	41.40	41.95	59,203	-1.95(-4.44%)
Sep 24, 2019	44.99	44.99	43.50	43.90	11,989	-1.10(-2.44%)
Sep 23, 2019	43.50	45.00	43.00	45.00	7,600	+2.00(+4.65%)
Sep 20, 2019	43.60	44.25	42.48	43.00	3,000	-1.50(-3.37%)
Sep 19, 2019	45.00	45.00	42.76	44.50	7,046	-0.50(-1.11%)
Sep 18, 2019	42.40	45.00	42.27	45.00	16,991	+2.52(+5.93%)
Sep 17, 2019	42.00	44.00	41.50	42.48	10,838	+0.48(+1.14%)
Sep 16, 2019	40.00	43.19	40.00	42.00	21,347	+1.05(+2.56%)
Sep 13, 2019	41.10	41.10	40.06	40.95	9,500	-0.30(-0.73%)
Sep 12, 2019	41.50	42.00	40.75	41.25	14,603	-0.50(-1.20%)
Sep 11, 2019	41.50	42.00	41.50	41.75	13,642	-0.25(-0.60%)
Sep 10, 2019	43.17	43.17	41.00	42.00	10,249	-1.73(-3.96%)
Sep 09, 2019	42.18	43.73	42.06	43.73	4,988	+1.31(+3.09%)
Sep 06, 2019	42.06	42.98	42.06	42.42	26,800	+0.30(+0.71%)
Sep 05, 2019	42.99	43.00	42.12	42.12	5,112	-0.38(-0.89%)
Sep 04, 2019	43.00	43.25	42.50	42.50	6,142	-0.50(-1.16%)

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.