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 (%)
Jul 31, 2018 18.00 20.24 18.00 20.24 120,564 +2.74(+15.66%)
Jul 30, 2018 16.15 18.25 16.15 17.50 55,352 +1.33(+8.23%)
Jul 27, 2018 16.09 16.17 16.00 16.17 18,100 +0.09(+0.56%)
Jul 26, 2018 15.90 16.08 15.75 16.08 7,823 +0.18(+1.13%)
Jul 25, 2018 16.00 16.10 15.70 15.90 20,742 +0.18(+1.15%)
Jul 24, 2018 15.67 15.85 15.62 15.72 30,387 +0.06(+0.38%)
Jul 23, 2018 15.67 15.67 15.25 15.66 12,070 -0.04(-0.25%)
Jul 20, 2018 15.40 15.70 15.00 15.70 1,435 +0.00(+0.00%)
Jul 19, 2018 15.70 15.70 15.60 15.70 7,231 -0.05(-0.32%)
Jul 18, 2018 15.25 15.84 15.25 15.75 5,088 +0.01(+0.06%)
Jul 17, 2018 15.85 15.85 15.50 15.74 24,712 -0.16(-1.01%)
Jul 16, 2018 15.90 16.00 15.15 15.90 30,240 -0.25(-1.55%)
Jul 13, 2018 16.05 16.15 16.05 16.15 1,975 +0.00(+0.00%)
Jul 12, 2018 16.05 16.15 15.90 16.15 1,923 +0.00(+0.00%)
Jul 11, 2018 16.00 16.15 15.90 16.15 1,900 -0.02(-0.12%)
Jul 10, 2018 16.19 16.29 15.28 16.17 12,695 -0.01(-0.06%)
Jul 09, 2018 15.95 16.19 15.95 16.18 5,715 +0.23(+1.44%)
Jul 06, 2018 15.75 16.16 15.75 15.95 30,263 -0.15(-0.93%)
Jul 05, 2018 16.10 16.10 15.93 16.10 8,582 +0.21(+1.32%)
Jul 03, 2018 15.89 15.89 15.89 0 +0.59(+3.86%)
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.