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 30, 2021 121.00 121.50 116.04 118.00 8,078 -2.00(-1.67%)
Jul 29, 2021 117.89 121.90 117.89 120.00 4,590 +2.11(+1.79%)
Jul 28, 2021 116.17 118.00 116.01 117.89 5,079 +1.99(+1.72%)
Jul 27, 2021 114.15 116.49 114.00 115.90 7,482 +1.90(+1.67%)
Jul 26, 2021 120.00 120.00 114.00 114.00 5,477 -6.00(-5.00%)
Jul 23, 2021 118.00 122.00 114.50 120.00 3,651 +3.00(+2.56%)
Jul 22, 2021 120.00 120.00 115.00 117.00 5,099 -5.00(-4.10%)
Jul 21, 2021 116.00 122.00 116.00 122.00 4,615 +7.50(+6.55%)
Jul 20, 2021 115.00 115.92 113.57 114.50 9,503 -2.50(-2.14%)
Jul 19, 2021 120.04 123.00 113.00 117.00 9,406 -8.00(-6.40%)
Jul 16, 2021 127.00 129.00 125.00 125.00 6,540 -2.00(-1.57%)
Jul 15, 2021 126.00 127.00 125.00 127.00 4,871 +1.50(+1.20%)
Jul 14, 2021 126.00 127.00 124.37 125.50 7,312 +0.16(+0.13%)
Jul 13, 2021 125.11 127.00 124.95 125.34 5,440 -1.16(-0.92%)
Jul 12, 2021 126.00 127.00 121.03 126.50 21,132 -0.50(-0.39%)
Jul 09, 2021 125.00 128.00 124.01 127.00 9,726 +4.10(+3.34%)
Jul 08, 2021 118.00 122.90 116.00 122.90 25,742 +5.00(+4.24%)
Jul 07, 2021 116.58 119.50 116.50 117.90 17,799 +3.90(+3.42%)
Jul 06, 2021 113.59 117.99 112.17 114.00 4,604 -2.50(-2.15%)
Jul 02, 2021 118.00 118.50 110.50 116.50 5,951 +0.50(+0.43%)
Jul 01, 2021 112.99 117.00 112.50 116.00 14,018 +4.21(+3.77%)
Jun 30, 2021 111.59 111.79 109.50 111.79 11,288 +2.54(+2.32%)
Jun 29, 2021 109.00 111.30 108.40 109.25 5,315 +0.75(+0.69%)
Jun 28, 2021 110.00 112.00 108.10 108.50 9,845 -2.50(-2.25%)
Jun 25, 2021 108.00 111.00 108.00 111.00 1,743 -0.65(-0.58%)
Jun 24, 2021 110.25 111.95 110.12 111.65 12,647 +1.15(+1.04%)
Jun 23, 2021 111.01 112.94 110.15 110.50 13,345 -2.47(-2.19%)
Jun 22, 2021 110.50 112.99 109.00 112.97 10,256 +3.74(+3.42%)
Jun 21, 2021 110.10 113.00 109.23 109.23 8,350 -0.52(-0.47%)
Jun 18, 2021 110.00 111.00 109.25 109.75 6,064 +1.25(+1.15%)
Jun 17, 2021 109.85 110.00 108.50 108.50 6,471 -1.40(-1.27%)
Jun 16, 2021 108.50 109.90 108.14 109.90 4,124 +1.49(+1.37%)
Jun 15, 2021 109.00 109.50 108.00 108.41 19,181 +0.16(+0.15%)
Jun 14, 2021 109.92 109.98 107.94 108.25 4,238 +0.43(+0.40%)
Jun 11, 2021 110.00 110.00 107.75 107.82 8,954 -2.18(-1.98%)
Jun 10, 2021 109.97 110.05 109.00 110.00 3,783 +0.08(+0.07%)
Jun 09, 2021 109.99 110.00 108.75 109.92 5,852 +1.41(+1.30%)
Jun 08, 2021 110.73 110.73 108.26 108.51 16,694 -1.99(-1.80%)
Jun 07, 2021 110.98 111.00 108.12 110.50 12,790 +0.22(+0.20%)
Jun 04, 2021 110.01 111.00 109.37 110.28 8,870 +0.28(+0.25%)
Jun 03, 2021 109.76 111.20 109.70 110.00 10,281 +0.99(+0.91%)
Jun 02, 2021 109.00 110.00 109.00 109.01 13,516 +0.69(+0.63%)
Jun 01, 2021 112.00 112.00 108.00 108.33 11,709 -1.67(-1.52%)
May 28, 2021 109.00 110.00 107.53 110.00 3,874 +1.92(+1.78%)
May 27, 2021 108.00 108.90 107.00 108.08 3,563 -0.91(-0.83%)
May 26, 2021 109.07 109.10 107.00 108.99 4,288 +0.28(+0.26%)
May 25, 2021 110.89 114.00 108.67 108.71 8,706 -1.54(-1.40%)
May 24, 2021 116.00 116.00 108.00 110.25 11,569 +0.25(+0.23%)
May 21, 2021 110.00 114.00 108.13 110.00 7,211 +3.68(+3.46%)
May 20, 2021 107.00 109.85 106.32 106.32 3,651 -0.48(-0.45%)
May 19, 2021 106.00 106.80 104.62 106.80 6,322 +1.80(+1.71%)
May 18, 2021 105.20 108.98 105.00 105.00 11,879 -0.01(-0.01%)
May 17, 2021 107.00 107.00 103.02 105.01 4,032 +2.41(+2.35%)
May 14, 2021 103.00 108.96 102.60 102.60 8,142 +0.60(+0.59%)
May 13, 2021 105.58 110.00 100.25 102.00 15,944 -3.53(-3.34%)
May 12, 2021 110.00 111.00 105.50 105.53 13,794 -2.72(-2.52%)
May 11, 2021 100.20 108.39 96.03 108.25 27,947 +2.42(+2.29%)
May 10, 2021 110.94 112.00 104.78 105.83 10,808 -6.17(-5.51%)
May 07, 2021 113.90 114.50 112.00 112.00 4,728 -1.50(-1.32%)
May 06, 2021 112.75 113.50 112.40 113.50 2,163 -1.00(-0.87%)
May 05, 2021 114.75 114.75 112.75 114.50 5,107 -0.50(-0.43%)
May 04, 2021 113.53 115.50 108.30 115.00 13,186 +3.00(+2.68%)
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.