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 (%)
Nov 30, 2018 28.50 29.00 28.25 28.40 9,000 -0.35(-1.22%)
Nov 29, 2018 27.25 29.00 27.25 28.75 20,309 +0.60(+2.13%)
Nov 28, 2018 28.50 28.50 27.31 28.15 25,774 -0.25(-0.88%)
Nov 27, 2018 28.00 28.50 27.75 28.40 10,602 +0.40(+1.43%)
Nov 26, 2018 28.75 28.79 27.75 28.00 26,596 -0.75(-2.61%)
Nov 23, 2018 28.00 28.75 27.15 28.75 3,500 +0.00(+0.00%)
Nov 21, 2018 28.75 28.75 28.75 0 +0.02(+0.07%)
Nov 20, 2018 28.75 28.99 28.05 28.73 27,747 -0.27(-0.93%)
Nov 19, 2018 29.25 29.25 28.80 29.00 26,399 -0.64(-2.16%)
Nov 16, 2018 29.50 30.00 29.25 29.64 17,000 -0.16(-0.54%)
Nov 15, 2018 29.40 31.00 29.05 29.80 7,180 -0.09(-0.30%)
Nov 14, 2018 29.70 29.99 29.05 29.89 18,374 +0.84(+2.89%)
Nov 13, 2018 29.05 30.00 29.05 29.05 27,186 +0.00(+0.00%)
Nov 12, 2018 30.01 31.50 29.00 29.05 41,961 -0.96(-3.20%)
Nov 09, 2018 31.20 31.20 30.00 30.01 20,100 -1.49(-4.73%)
Nov 08, 2018 31.84 32.99 31.50 31.50 19,732 -0.49(-1.53%)
Nov 07, 2018 31.50 32.10 31.42 31.99 7,783 +0.99(+3.19%)
Nov 06, 2018 31.00 32.10 30.40 31.00 20,749 -0.10(-0.32%)
Nov 05, 2018 30.39 32.65 30.39 31.10 12,534 -0.01(-0.03%)
Nov 02, 2018 31.26 31.26 30.24 31.11 8,600 -0.15(-0.48%)
Nov 01, 2018 33.90 33.90 30.00 31.26 28,216 -2.84(-8.33%)
Oct 31, 2018 32.50 35.99 32.26 34.10 12,074 +1.60(+4.92%)
Oct 30, 2018 30.50 32.65 30.00 32.50 6,157 +1.00(+3.17%)
Oct 29, 2018 31.00 34.18 28.51 31.50 11,977 +0.01(+0.03%)
Oct 26, 2018 36.00 36.40 25.50 31.49 156,300 -4.51(-12.53%)
Oct 25, 2018 38.25 40.00 36.00 36.00 62,086 -1.79(-4.74%)
Oct 24, 2018 38.30 39.50 37.70 37.79 38,655 -0.01(-0.03%)
Oct 23, 2018 37.20 37.80 36.52 37.80 20,012 +0.39(+1.04%)
Oct 22, 2018 36.20 37.70 35.64 37.41 19,960 +0.31(+0.84%)
Oct 19, 2018 36.50 38.27 35.00 37.10 19,400 +1.10(+3.06%)
Oct 18, 2018 33.55 36.90 33.55 36.00 21,589 +1.15(+3.30%)
Oct 17, 2018 34.91 36.00 34.50 34.85 5,402 -0.06(-0.17%)
Oct 16, 2018 33.00 34.91 33.00 34.91 17,482 +1.85(+5.60%)
Oct 15, 2018 32.00 33.30 30.00 33.06 25,336 -0.22(-0.66%)
Oct 12, 2018 33.80 35.99 33.28 33.28 18,600 -0.45(-1.33%)
Oct 11, 2018 32.70 34.00 31.00 33.73 46,623 +0.03(+0.09%)
Oct 10, 2018 36.00 36.00 32.25 33.70 157,144 -2.30(-6.39%)
Oct 09, 2018 34.70 36.95 33.05 36.00 15,364 +0.25(+0.70%)
Oct 08, 2018 35.40 36.50 34.38 35.75 20,654 -1.05(-2.85%)
Oct 05, 2018 37.34 39.99 34.25 36.80 27,900 -0.50(-1.34%)
Oct 04, 2018 39.35 39.35 35.00 37.30 28,091 -2.05(-5.21%)
Oct 03, 2018 38.55 40.00 38.55 39.35 109,040 +0.95(+2.47%)
Oct 02, 2018 36.67 38.90 36.60 38.40 144,173 +1.40(+3.78%)
Oct 01, 2018 35.35 37.00 35.35 37.00 103,507 +1.40(+3.93%)
Sep 28, 2018 35.70 35.70 35.48 35.60 5,400 -0.07(-0.21%)
Sep 27, 2018 35.70 35.76 34.25 35.67 17,438 +0.56(+1.61%)
Sep 26, 2018 35.50 36.00 34.95 35.11 35,466 -0.09(-0.26%)
Sep 25, 2018 34.30 35.43 34.20 35.20 52,937 +0.91(+2.65%)
Sep 24, 2018 35.25 35.25 34.00 34.29 28,652 +0.10(+0.29%)
Sep 21, 2018 33.43 35.42 33.41 34.19 81,400 +0.80(+2.40%)
Sep 20, 2018 29.93 33.43 29.42 33.39 111,248 +3.29(+10.93%)
Sep 19, 2018 30.10 30.30 30.00 30.10 22,605 +0.07(+0.23%)
Sep 18, 2018 30.03 30.10 29.75 30.03 34,824 +0.02(+0.07%)
Sep 17, 2018 29.99 30.30 29.99 30.01 18,971 -0.01(-0.03%)
Sep 14, 2018 30.30 30.30 29.70 30.02 110,800 +0.02(+0.07%)
Sep 13, 2018 30.30 30.30 29.55 30.00 150,087 -0.30(-0.99%)
Sep 12, 2018 29.75 30.30 28.50 30.30 119,648 +1.30(+4.48%)
Sep 11, 2018 29.00 29.55 28.50 29.00 212,697 -0.50(-1.69%)
Sep 10, 2018 29.51 33.43 28.00 29.50 141,932 -0.19(-0.64%)
Sep 07, 2018 27.90 29.69 27.25 29.69 155,300 +2.49(+9.15%)
Sep 06, 2018 26.30 27.64 26.00 27.20 61,550 +1.20(+4.62%)
Sep 05, 2018 25.80 27.00 25.80 26.00 23,734 -0.20(-0.76%)
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.