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 30, 2020 58.49 58.99 56.01 57.00 2,900 -0.50(-0.87%)
Oct 29, 2020 57.50 57.50 57.38 57.50 1,195 +0.00(+0.00%)
Oct 28, 2020 58.96 58.96 57.00 57.50 5,462 -1.50(-2.54%)
Oct 27, 2020 59.59 59.59 58.35 59.00 1,732 +0.05(+0.08%)
Oct 26, 2020 58.92 60.39 58.00 58.95 9,295 -0.08(-0.14%)
Oct 23, 2020 60.50 60.50 58.26 59.03 8,400 -2.97(-4.79%)
Oct 22, 2020 58.00 62.00 57.51 62.00 8,963 +4.00(+6.90%)
Oct 21, 2020 57.00 58.00 56.65 58.00 4,743 +1.74(+3.09%)
Oct 20, 2020 56.00 57.15 53.51 56.26 13,507 +0.26(+0.46%)
Oct 19, 2020 55.00 57.00 54.40 56.00 5,385 +1.00(+1.82%)
Oct 16, 2020 54.99 55.20 54.25 55.00 1,800 -0.19(-0.34%)
Oct 15, 2020 54.00 55.19 53.53 55.19 3,315 +0.89(+1.64%)
Oct 14, 2020 54.39 55.30 52.90 54.30 3,998 -0.14(-0.26%)
Oct 13, 2020 54.75 54.76 53.50 54.44 4,851 -1.08(-1.95%)
Oct 12, 2020 54.65 55.99 53.65 55.52 4,745 +0.87(+1.59%)
Oct 09, 2020 55.00 55.00 52.60 54.65 6,400 +0.15(+0.28%)
Oct 08, 2020 53.42 54.50 53.42 54.50 1,398 -0.25(-0.46%)
Oct 07, 2020 54.30 54.75 54.00 54.75 8,690 +0.30(+0.55%)
Oct 06, 2020 54.49 55.90 54.00 54.45 4,478 -0.05(-0.09%)
Oct 05, 2020 53.95 57.00 52.01 54.50 13,407 +0.50(+0.93%)
Oct 02, 2020 50.11 54.00 50.11 54.00 15,800 +1.00(+1.89%)
Oct 01, 2020 53.00 53.00 50.15 53.00 12,188 -0.39(-0.73%)
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%)
Sep 01, 2020 52.80 53.99 50.00 52.55 7,025 -0.70(-1.31%)
Aug 31, 2020 53.28 54.25 53.00 53.25 9,852 +0.75(+1.43%)
Aug 28, 2020 52.50 52.50 52.45 52.50 1,400 -0.50(-0.94%)
Aug 27, 2020 52.71 53.28 52.62 53.00 1,658 -1.00(-1.85%)
Aug 26, 2020 51.15 54.45 51.15 54.00 2,756 +0.50(+0.93%)
Aug 25, 2020 53.90 54.10 53.50 53.50 1,286 -0.48(-0.89%)
Aug 24, 2020 54.00 55.00 53.98 53.98 2,732 -0.02(-0.04%)
Aug 21, 2020 54.50 55.00 53.50 54.00 3,400 +0.00(+0.00%)
Aug 20, 2020 56.00 56.00 53.51 54.00 14,531 -1.00(-1.82%)
Aug 19, 2020 50.64 55.00 50.64 55.00 20,449 +4.50(+8.91%)
Aug 18, 2020 50.14 50.99 50.00 50.50 6,064 +0.50(+1.00%)
Aug 17, 2020 49.25 50.34 49.25 50.00 22,159 +0.80(+1.63%)
Aug 14, 2020 49.50 50.65 48.90 49.20 11,700 -0.80(-1.60%)
Aug 13, 2020 49.53 54.90 49.53 50.00 6,289 +0.25(+0.50%)
Aug 12, 2020 50.99 51.00 49.75 49.75 13,324 -1.50(-2.93%)
Aug 11, 2020 54.00 54.99 48.15 51.25 15,550 -2.25(-4.21%)
Aug 10, 2020 52.00 54.96 52.00 53.50 5,300 +2.25(+4.39%)
Aug 07, 2020 51.20 53.40 51.00 51.25 10,600 +0.05(+0.10%)
Aug 06, 2020 54.12 54.12 51.00 51.20 11,768 -2.80(-5.19%)
Aug 05, 2020 54.60 54.60 52.50 54.00 28,869 +0.50(+0.93%)
Aug 04, 2020 54.95 57.01 50.25 53.50 151,043 -5.50(-9.32%)
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.