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 (%)
Oct 31, 2019 48.10 49.90 46.52 47.00 50,525 +1.25(+2.73%)
Oct 30, 2019 46.20 46.49 45.34 45.75 16,510 -0.45(-0.97%)
Oct 29, 2019 46.25 47.40 45.98 46.20 12,701 -0.05(-0.11%)
Oct 28, 2019 44.90 46.40 40.11 46.25 6,394 -0.75(-1.60%)
Oct 25, 2019 47.00 47.00 45.50 47.00 3,600 +0.51(+1.10%)
Oct 24, 2019 43.50 46.49 43.30 46.49 14,015 +2.40(+5.44%)
Oct 23, 2019 44.65 45.75 43.50 44.09 9,618 -0.65(-1.45%)
Oct 22, 2019 44.60 44.74 43.50 44.74 3,081 +0.00(+0.00%)
Oct 21, 2019 40.22 44.74 40.22 44.74 4,803 +1.19(+2.73%)
Oct 18, 2019 44.00 44.89 43.55 43.55 2,900 +0.05(+0.11%)
Oct 17, 2019 40.03 43.94 40.03 43.50 16,084 +1.35(+3.20%)
Oct 16, 2019 39.90 42.46 39.01 42.15 8,408 +2.65(+6.71%)
Oct 15, 2019 39.50 39.98 39.50 39.50 853 +0.01(+0.03%)
Oct 14, 2019 40.00 41.00 37.35 39.49 12,132 -0.51(-1.27%)
Oct 11, 2019 38.50 42.00 38.50 40.00 6,500 +1.00(+2.56%)
Oct 10, 2019 38.00 39.00 38.00 39.00 16,404 +1.30(+3.45%)
Oct 09, 2019 38.25 38.90 36.50 37.70 20,545 -1.30(-3.33%)
Oct 08, 2019 39.75 40.00 38.57 39.00 29,291 -1.00(-2.50%)
Oct 07, 2019 39.48 40.30 39.48 40.00 5,474 +0.50(+1.27%)
Oct 04, 2019 38.10 40.50 38.10 39.50 13,600 +1.50(+3.95%)
Oct 03, 2019 37.70 38.26 37.07 38.00 39,348 +0.20(+0.53%)
Oct 02, 2019 40.51 41.24 36.02 37.80 52,192 -3.20(-7.80%)
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.