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 (%)
Apr 30, 2021 113.48 114.50 113.00 113.25 6,100 -0.50(-0.44%)
Apr 29, 2021 113.65 114.50 113.25 113.75 13,976 +0.25(+0.22%)
Apr 28, 2021 113.00 114.25 113.00 113.50 6,812 +0.59(+0.52%)
Apr 27, 2021 113.20 113.30 112.91 112.91 7,712 -0.09(-0.08%)
Apr 26, 2021 111.00 114.85 111.00 113.00 17,656 +2.00(+1.80%)
Apr 23, 2021 110.50 112.00 110.50 111.00 7,400 +1.00(+0.91%)
Apr 22, 2021 109.95 111.90 108.62 110.00 9,516 +3.00(+2.80%)
Apr 21, 2021 106.88 109.99 105.20 107.00 5,756 +0.12(+0.12%)
Apr 20, 2021 109.93 110.00 106.19 106.88 6,652 -3.12(-2.84%)
Apr 19, 2021 110.00 110.50 109.50 110.00 20,989 +0.10(+0.09%)
Apr 16, 2021 110.00 110.75 109.01 109.90 6,400 +0.40(+0.37%)
Apr 15, 2021 110.00 111.00 109.00 109.50 5,163 -0.50(-0.45%)
Apr 14, 2021 108.40 111.20 108.40 110.00 5,884 +1.76(+1.62%)
Apr 13, 2021 108.25 108.40 107.60 108.24 5,738 +0.24(+0.23%)
Apr 12, 2021 110.00 110.00 107.76 108.00 7,835 -1.00(-0.92%)
Apr 09, 2021 108.50 114.00 107.31 109.00 4,100 +0.00(+0.00%)
Apr 08, 2021 109.01 109.50 109.00 109.00 4,993 +0.00(+0.00%)
Apr 07, 2021 107.55 109.28 107.55 109.00 14,718 +1.00(+0.93%)
Apr 06, 2021 107.50 108.00 106.00 108.00 13,650 +0.90(+0.84%)
Apr 05, 2021 107.55 107.95 107.00 107.10 21,042 -0.15(-0.14%)
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.