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 (%)
Dec 29, 2017 8.000 8.000 8.000 0 +0.20(+2.56%)
Dec 28, 2017 7.800 7.800 7.800 7.800 500 -0.20(-2.50%)
Dec 27, 2017 7.800 8.000 7.800 8.000 516 +0.20(+2.56%)
Dec 26, 2017 7.800 7.800 7.800 7.800 200 +0.05(+0.65%)
Dec 22, 2017 7.720 8.000 7.620 7.750 900 +0.05(+0.65%)
Dec 21, 2017 7.800 7.800 7.700 7.700 3,211 -0.30(-3.75%)
Dec 20, 2017 8.000 8.000 8.000 8.000 200 +0.05(+0.63%)
Dec 19, 2017 7.800 7.950 7.220 7.950 4,085 -0.30(-3.64%)
Dec 18, 2017 8.000 8.250 8.000 8.250 250 +0.25(+3.12%)
Dec 15, 2017 7.800 8.250 7.260 8.000 6,640 +0.00(+0.00%)
Dec 14, 2017 7.800 8.500 7.800 8.000 2,910 -0.24(-2.91%)
Dec 13, 2017 8.240 8.240 8.240 8.240 100 +0.09(+1.10%)
Dec 12, 2017 7.600 8.240 7.600 8.150 3,400 +0.15(+1.88%)
Dec 11, 2017 7.500 8.250 7.500 8.000 600 +0.50(+6.67%)
Dec 08, 2017 8.000 8.000 6.750 7.500 3,263 -0.04(-0.53%)
Dec 07, 2017 7.750 8.000 7.290 7.540 17,953 -0.21(-2.71%)
Dec 06, 2017 7.400 7.750 7.400 7.750 1,235 +0.35(+4.73%)
Dec 05, 2017 7.200 7.400 7.150 7.400 24,340 +0.20(+2.78%)
Dec 04, 2017 7.200 7.150 7.200 26,850 +0.05(+0.70%)
Dec 01, 2017 7.100 7.100 6.975 7.150 47,115 +0.05(+0.70%)
Nov 30, 2017 7.050 7.150 7.000 7.100 20,937 +0.05(+0.71%)
Nov 29, 2017 7.060 7.250 7.050 7.050 9,801 +0.08(+1.15%)
Nov 28, 2017 7.000 7.250 6.970 6.970 7,700 -0.03(-0.43%)
Nov 27, 2017 7.000 7.150 6.760 7.000 5,400 -0.05(-0.71%)
Nov 24, 2017 7.000 7.980 7.000 7.050 6,979 +0.05(+0.71%)
Nov 22, 2017 7.000 7.000 7.000 7.000 3,100 +0.00(+0.00%)
Nov 21, 2017 7.050 7.100 6.250 7.000 5,720 -0.05(-0.71%)
Nov 20, 2017 6.950 7.490 6.500 7.050 11,786 +0.05(+0.71%)
Nov 17, 2017 6.950 7.000 6.950 7.000 5,174 +0.05(+0.72%)
Nov 16, 2017 7.000 7.000 6.700 6.950 1,550 -0.05(-0.71%)
Nov 15, 2017 7.000 7.010 7.000 7.000 1,300 +0.00(+0.00%)
Nov 14, 2017 7.000 7.040 7.000 7.000 3,600 +0.00(+0.00%)
Nov 13, 2017 7.000 7.030 7.000 7.000 677 +0.00(+0.00%)
Nov 10, 2017 6.490 7.030 6.490 7.000 4,026 +0.11(+1.60%)
Nov 09, 2017 7.000 7.050 6.500 6.890 2,890 -0.11(-1.57%)
Nov 08, 2017 6.500 7.050 6.500 7.000 2,210 +0.00(+0.00%)
Nov 07, 2017 6.900 7.550 6.890 7.000 1,900 +0.06(+0.86%)
Nov 06, 2017 6.460 6.940 6.460 6.940 250 -0.06(-0.86%)
Nov 03, 2017 7.850 8.250 6.560 7.000 3,926 -0.60(-7.89%)
Nov 02, 2017 7.100 8.000 7.050 7.600 19,072 +0.35(+4.83%)
Nov 01, 2017 6.890 8.500 6.850 7.250 11,584 +0.65(+9.85%)
Oct 31, 2017 6.400 7.000 5.810 6.600 21,185 +0.35(+5.60%)
Oct 30, 2017 6.240 6.250 6.050 6.250 1,650 +0.25(+4.17%)
Oct 27, 2017 5.800 6.000 5.800 6.000 5,225 +0.25(+4.35%)
Oct 26, 2017 5.580 5.990 5.500 5.750 5,790 +0.17(+3.05%)
Oct 25, 2017 5.130 5.700 4.950 5.580 9,757 -0.41(-6.84%)
Oct 24, 2017 5.950 6.000 5.040 5.990 1,970 +0.04(+0.67%)
Oct 23, 2017 5.860 6.000 5.860 5.950 6,723 -0.05(-0.83%)
Oct 20, 2017 5.750 6.000 5.750 6.000 4,635 +0.25(+4.35%)
Oct 19, 2017 5.590 5.750 5.590 5.750 1,900 +0.15(+2.68%)
Oct 18, 2017 5.600 5.650 5.600 5.600 1,601 +0.01(+0.18%)
Oct 17, 2017 5.600 5.600 5.300 5.590 3,215 -0.01(-0.18%)
Oct 16, 2017 5.400 5.650 5.400 5.600 12,457 +0.10(+1.82%)
Oct 13, 2017 5.250 5.500 5.050 5.500 4,020 +0.50(+10.00%)
Oct 12, 2017 5.240 5.500 5.000 5.000 4,971 -0.01(-0.20%)
Oct 11, 2017 5.400 5.740 5.010 5.010 3,319 -0.49(-8.91%)
Oct 10, 2017 5.100 5.500 5.100 5.500 3,100 +0.40(+7.84%)
Oct 09, 2017 5.100 5.100 5.100 5.100 5,580 +0.00(+0.00%)
Oct 06, 2017 5.250 5.250 5.100 5.100 1,820 -0.15(-2.86%)
Oct 05, 2017 5.250 5.300 4.250 5.250 6,733 -0.25(-4.55%)
Oct 04, 2017 4.950 5.500 4.950 5.500 2,927 +0.50(+10.00%)
Oct 03, 2017 4.490 5.000 4.480 5.000 5,252 +0.50(+11.11%)
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.