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, 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%)
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.