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 (%)
Mar 29, 2018 8.750 8.750 8.750 0 +0.20(+2.34%)
Mar 28, 2018 8.750 8.750 8.280 8.550 2,401 -0.19(-2.17%)
Mar 27, 2018 8.750 8.750 8.270 8.740 8,000 -0.01(-0.11%)
Mar 26, 2018 8.900 8.900 8.750 1,600 -0.15(-1.69%)
Mar 23, 2018 8.790 8.900 8.790 8.900 1,200 +0.12(+1.37%)
Mar 22, 2018 8.780 8.780 8.780 8.780 200 +0.00(+0.00%)
Mar 21, 2018 8.790 8.790 8.650 8.780 3,046 -0.11(-1.24%)
Mar 20, 2018 8.890 8.890 8.890 8.890 100 +0.00(+0.00%)
Mar 19, 2018 8.890 8.890 8.890 8.890 200 +0.00(+0.00%)
Mar 16, 2018 8.890 8.890 8.890 8.890 100 -0.09(-1.00%)
Mar 15, 2018 8.950 8.980 8.750 8.980 2,387 +0.09(+1.01%)
Mar 14, 2018 8.890 8.890 8.890 8.890 101 +0.12(+1.37%)
Mar 13, 2018 8.970 9.000 8.150 8.770 13,267 +0.02(+0.23%)
Mar 12, 2018 9.000 9.000 8.560 8.750 3,926 -0.15(-1.69%)
Mar 09, 2018 8.800 9.500 8.450 8.900 14,801 +0.10(+1.14%)
Mar 08, 2018 8.700 9.000 8.650 8.800 4,101 +0.10(+1.15%)
Mar 07, 2018 8.260 9.000 8.260 8.700 13,650 -0.29(-3.23%)
Mar 06, 2018 8.800 9.000 8.200 8.990 22,485 +0.19(+2.16%)
Mar 05, 2018 8.150 9.600 8.150 8.800 11,890 +0.21(+2.44%)
Mar 02, 2018 7.850 9.150 7.850 8.590 6,200 +0.49(+6.05%)
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.