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 30, 2016 1.450 1.450 1.450 0 +0.05(+3.57%)
Dec 29, 2016 1.400 1.400 1.400 1.400 600 +0.00(+0.00%)
Dec 28, 2016 1.410 1.450 1.280 1.400 16,751 -0.09(-6.04%)
Dec 23, 2016 1.490 1.490 1.490 0 +0.01(+0.68%)
Dec 19, 2016 1.480 1.480 1.480 0 +0.00(+0.00%)
Dec 16, 2016 1.510 1.510 1.480 1.480 2,978 -0.03(-1.99%)
Dec 15, 2016 1.570 1.570 1.510 1.510 1,100 -0.06(-3.82%)
Dec 13, 2016 1.570 1.570 1.570 0 -0.13(-7.65%)
Dec 09, 2016 1.700 1.700 1.700 0 +0.23(+15.72%)
Dec 08, 2016 1.400 1.469 1.400 1.469 275 -0.03(-2.07%)
Dec 01, 2016 1.500 1.500 1.500 0 +0.05(+3.45%)
Nov 30, 2016 1.610 1.610 1.450 1.450 24,049 -0.20(-12.12%)
Nov 29, 2016 1.840 1.850 1.650 1.650 25,809 -0.05(-2.94%)
Nov 23, 2016 1.700 1.700 1.700 0 -0.14(-7.61%)
Nov 21, 2016 1.840 1.840 1.840 0 +0.22(+13.58%)
Nov 18, 2016 1.620 1.620 1.620 1.620 104 +0.00(+0.00%)
Nov 08, 2016 1.620 1.620 1.620 70 +0.00(+0.00%)
Nov 04, 2016 1.620 1.620 1.620 0 +0.01(+0.62%)
Nov 01, 2016 1.610 1.610 1.610 0 -0.02(-1.23%)
Oct 31, 2016 1.940 1.940 1.630 1.630 3,888 +0.05(+3.16%)
Oct 28, 2016 1.940 1.940 1.580 1.580 2,400 -0.36(-18.56%)
Oct 26, 2016 1.940 1.940 1.940 0 +0.00(+0.00%)
Oct 24, 2016 1.470 1.940 1.940 1.940 700 +0.51(+35.66%)
Oct 21, 2016 1.550 1.550 1.430 1.430 1,249 -0.11(-7.14%)
Oct 20, 2016 1.540 1.540 1.540 1.540 187 -0.40(-20.62%)
Oct 19, 2016 1.450 1.940 1.427 1.940 3,880 +0.41(+26.80%)
Oct 18, 2016 1.530 1.530 1.530 1.530 218 -0.02(-1.29%)
Oct 13, 2016 1.700 1.550 1.550 1.550 400 -0.34(-17.99%)
Oct 12, 2016 1.710 1.890 1.710 1.890 790 -0.05(-2.58%)
Oct 06, 2016 1.700 1.940 1.940 1.940 14 +0.19(+10.86%)
Oct 05, 2016 1.750 1.750 1.750 1.750 1,310 +0.05(+2.94%)
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.