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 (%)
Jun 30, 2017 3.100 3.100 3.100 0 +0.10(+3.33%)
Jun 28, 2017 3.000 3.000 3.000 28 +0.00(+0.00%)
Jun 27, 2017 3.000 3.000 3.000 3.000 300 +0.09(+3.04%)
Jun 23, 2017 2.912 2.912 2.912 0 -0.19(-6.08%)
Jun 22, 2017 3.100 3.100 3.100 3.100 730 +0.00(+0.00%)
Jun 21, 2017 3.100 3.100 3.100 3.100 3,900 +0.00(+0.00%)
Jun 20, 2017 2.950 3.100 2.920 3.100 3,700 +0.01(+0.32%)
Jun 16, 2017 3.090 3.090 3.090 0 -0.06(-1.90%)
Jun 15, 2017 3.150 3.150 3.150 3.150 300 +0.05(+1.61%)
Jun 13, 2017 3.100 3.100 3.100 0 -0.10(-3.13%)
Jun 07, 2017 3.200 3.200 3.200 22 -0.15(-4.48%)
Jun 06, 2017 3.350 3.350 3.350 3.350 1,500 +0.20(+6.35%)
Jun 05, 2017 3.140 3.350 3.140 3.150 1,900 +0.15(+5.00%)
Jun 02, 2017 3.000 3.000 3.000 3.000 100 -0.15(-4.76%)
May 30, 2017 3.150 3.150 3.150 0 +0.05(+1.61%)
May 26, 2017 3.100 3.100 3.100 3.100 1,342 +0.05(+1.64%)
May 25, 2017 3.050 3.050 3.050 3.050 600 -0.10(-3.17%)
May 24, 2017 3.120 3.150 3.100 3.150 1,800 +0.15(+5.00%)
May 23, 2017 3.000 3.000 2.900 3.000 3,900 +0.00(+0.00%)
May 19, 2017 3.000 3.000 3.000 0 -0.20(-6.25%)
May 18, 2017 3.100 3.250 3.100 3.200 5,749 +0.20(+6.67%)
May 17, 2017 3.100 3.100 3.000 3.000 2,277 -0.01(-0.38%)
May 16, 2017 2.900 3.100 2.900 3.011 4,687 +0.21(+7.55%)
May 15, 2017 2.750 2.800 2.750 2.800 6,645 +0.05(+1.82%)
May 12, 2017 2.750 2.750 2.750 2.750 1,500 +0.00(+0.00%)
May 11, 2017 2.790 2.790 2.750 2.750 2,200 -0.04(-1.43%)
May 10, 2017 2.780 2.790 2.750 2.790 30,300 +0.00(+0.00%)
May 09, 2017 2.750 2.790 2.750 2.790 5,520 +0.04(+1.45%)
May 08, 2017 2.750 2.750 2.750 2.750 1,500 +0.00(+0.00%)
May 05, 2017 2.750 2.750 2.750 2.750 2,250 +0.00(+0.00%)
May 02, 2017 2.750 2.750 2.750 0 +0.00(+0.00%)
Apr 28, 2017 2.750 2.750 2.750 0 +0.15(+5.77%)
Apr 26, 2017 2.600 2.600 2.600 0 -0.15(-5.45%)
Apr 24, 2017 2.750 2.750 2.750 0 +0.05(+1.85%)
Apr 20, 2017 2.700 2.700 2.700 0 +0.20(+8.00%)
Apr 19, 2017 2.650 2.700 2.500 2.500 6,600 -0.10(-3.85%)
Apr 18, 2017 2.600 2.600 2.600 2.600 922 +0.10(+4.00%)
Apr 17, 2017 2.500 2.500 2.500 2.500 1,671 +0.00(+0.00%)
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.