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 (%)
Sep 27, 2021 129.00 129.00 129.00 0 +13.50(+11.69%)
Sep 24, 2021 117.00 117.00 115.27 115.50 8,145 -1.50(-1.28%)
Sep 23, 2021 112.00 117.00 112.00 117.00 14,778 +5.00(+4.46%)
Sep 22, 2021 109.00 112.00 108.75 112.00 19,315 +3.00(+2.75%)
Sep 21, 2021 105.00 109.80 105.00 109.00 10,268 +1.25(+1.16%)
Sep 20, 2021 103.50 107.98 103.50 107.75 7,909 -0.97(-0.89%)
Sep 17, 2021 107.04 108.75 106.22 108.72 7,211 +1.70(+1.59%)
Sep 16, 2021 109.00 109.29 107.02 107.02 22,268 -1.48(-1.36%)
Sep 15, 2021 107.11 108.50 106.69 108.50 15,714 +1.90(+1.78%)
Sep 14, 2021 107.06 108.44 105.20 106.60 5,856 -0.43(-0.40%)
Sep 13, 2021 109.40 109.40 107.00 107.03 4,961 -2.72(-2.48%)
Sep 10, 2021 109.50 110.00 108.21 109.75 3,811 +0.30(+0.27%)
Sep 09, 2021 109.00 109.50 108.16 109.45 8,374 +0.45(+0.41%)
Sep 08, 2021 110.00 110.00 108.00 109.00 14,890 +0.00(+0.00%)
Sep 07, 2021 109.00 109.50 108.15 109.00 15,000 +0.90(+0.83%)
Sep 03, 2021 106.05 109.92 105.50 108.10 20,611 -1.80(-1.64%)
Sep 02, 2021 108.04 109.90 106.08 109.90 20,717 +0.76(+0.70%)
Sep 01, 2021 107.00 109.99 105.50 109.14 23,561 +3.14(+2.96%)
Aug 31, 2021 106.80 107.56 106.00 106.00 6,666 -0.10(-0.09%)
Aug 30, 2021 107.50 108.00 105.50 106.10 12,402 -1.45(-1.35%)
Aug 27, 2021 108.50 108.50 107.42 107.55 66,809 -0.95(-0.88%)
Aug 26, 2021 107.00 108.85 106.62 108.50 6,018 +2.25(+2.12%)
Aug 25, 2021 108.49 110.00 106.23 106.25 5,731 -2.24(-2.06%)
Aug 24, 2021 107.00 108.49 106.23 108.49 14,784 +1.97(+1.85%)
Aug 23, 2021 109.84 109.84 106.51 106.52 10,825 -1.98(-1.82%)
Aug 20, 2021 109.00 111.86 107.61 108.50 3,502 +1.55(+1.45%)
Aug 19, 2021 108.75 108.75 106.00 106.95 7,048 -1.55(-1.43%)
Aug 18, 2021 110.00 110.00 107.00 108.50 6,423 -0.25(-0.23%)
Aug 17, 2021 113.75 113.75 108.50 108.75 5,003 -6.22(-5.41%)
Aug 16, 2021 107.20 114.97 106.54 114.97 16,877 +8.97(+8.46%)
Aug 13, 2021 107.25 107.25 104.86 106.00 9,849 -1.99(-1.84%)
Aug 12, 2021 108.00 108.00 101.50 107.99 17,339 -0.31(-0.29%)
Aug 11, 2021 112.15 112.24 108.00 108.30 23,867 -4.30(-3.82%)
Aug 10, 2021 114.26 115.00 112.20 112.60 13,471 -1.89(-1.65%)
Aug 09, 2021 114.10 116.00 113.21 114.49 6,663 -0.51(-0.44%)
Aug 06, 2021 115.89 115.95 114.00 115.00 6,514 +0.00(+0.00%)
Aug 05, 2021 116.57 117.00 114.06 115.00 17,997 -0.52(-0.45%)
Aug 04, 2021 115.04 116.97 115.00 115.52 11,502 +0.72(+0.63%)
Aug 03, 2021 119.00 120.98 114.22 114.80 32,784 -3.40(-2.88%)
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.