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 (%)
Dec 31, 2019 49.64 49.80 48.00 48.00 2,500 -0.01(-0.02%)
Dec 30, 2019 49.70 49.85 48.01 48.01 6,936 -1.99(-3.98%)
Dec 27, 2019 49.80 50.00 47.30 50.00 2,700 +2.15(+4.49%)
Dec 26, 2019 48.00 50.00 47.85 47.85 8,906 -0.85(-1.75%)
Dec 24, 2019 48.00 48.90 48.00 48.70 8,300 +0.70(+1.46%)
Dec 23, 2019 47.84 48.00 47.50 48.00 3,275 +0.10(+0.21%)
Dec 20, 2019 46.10 47.90 46.10 47.90 4,700 +2.15(+4.70%)
Dec 19, 2019 45.70 45.75 45.20 45.75 10,172 +0.00(+0.00%)
Dec 18, 2019 45.20 45.75 44.80 45.75 2,000 +0.75(+1.67%)
Dec 17, 2019 44.96 45.00 44.37 45.00 3,597 +0.00(+0.00%)
Dec 16, 2019 44.06 45.00 44.06 45.00 4,293 +0.01(+0.02%)
Dec 13, 2019 44.81 44.99 44.01 44.99 1,300 -0.01(-0.02%)
Dec 12, 2019 45.49 45.69 44.55 45.00 6,451 +0.10(+0.22%)
Dec 11, 2019 45.00 45.00 44.40 44.90 1,668 -0.10(-0.22%)
Dec 10, 2019 43.50 45.00 43.50 45.00 4,473 +0.90(+2.04%)
Dec 09, 2019 42.80 44.10 42.80 44.10 21,693 +1.00(+2.32%)
Dec 06, 2019 42.80 43.20 42.75 43.10 14,100 +0.29(+0.68%)
Dec 05, 2019 43.00 43.02 42.50 42.81 21,259 -0.18(-0.42%)
Dec 04, 2019 42.90 43.00 42.40 42.99 10,651 -0.21(-0.49%)
Dec 03, 2019 42.45 43.20 41.50 43.20 10,774 +0.20(+0.47%)
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.