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 (%)
Sep 30, 2020 52.00 56.98 52.00 53.39 12,265 +1.39(+2.67%)
Sep 29, 2020 53.00 54.02 50.92 52.00 11,435 -1.00(-1.89%)
Sep 28, 2020 51.50 56.00 50.30 53.00 11,834 +2.90(+5.79%)
Sep 25, 2020 52.75 52.75 50.00 50.10 8,400 -0.20(-0.40%)
Sep 24, 2020 49.50 50.80 49.36 50.30 17,369 +0.30(+0.60%)
Sep 23, 2020 50.90 51.50 49.74 50.00 11,367 +0.00(+0.00%)
Sep 22, 2020 50.40 50.50 49.32 50.00 11,160 +0.00(+0.00%)
Sep 21, 2020 50.15 52.50 49.25 50.00 22,759 -2.50(-4.76%)
Sep 18, 2020 54.80 54.80 50.35 52.50 10,100 -2.50(-4.55%)
Sep 17, 2020 54.50 56.00 53.75 55.00 4,622 -1.25(-2.22%)
Sep 16, 2020 54.75 57.00 52.42 56.25 9,125 +1.25(+2.27%)
Sep 15, 2020 55.00 57.00 53.15 55.00 15,326 +1.00(+1.85%)
Sep 14, 2020 51.49 56.00 51.49 54.00 13,368 +3.00(+5.88%)
Sep 11, 2020 49.00 54.98 48.50 51.00 38,900 +1.45(+2.93%)
Sep 10, 2020 50.20 50.20 49.55 49.55 34,418 -0.45(-0.90%)
Sep 09, 2020 49.77 51.50 49.40 50.00 20,320 +0.45(+0.91%)
Sep 08, 2020 50.75 52.20 49.35 49.55 9,217 -0.45(-0.90%)
Sep 04, 2020 51.80 51.80 50.00 50.00 15,400 -0.75(-1.48%)
Sep 03, 2020 53.98 54.75 50.75 50.75 16,451 -2.25(-4.25%)
Sep 02, 2020 53.25 54.00 51.35 53.00 11,238 +0.45(+0.86%)
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.