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 (%)
Aug 31, 2020 53.28 54.25 53.00 53.25 9,852 +0.75(+1.43%)
Aug 28, 2020 52.50 52.50 52.45 52.50 1,400 -0.50(-0.94%)
Aug 27, 2020 52.71 53.28 52.62 53.00 1,658 -1.00(-1.85%)
Aug 26, 2020 51.15 54.45 51.15 54.00 2,756 +0.50(+0.93%)
Aug 25, 2020 53.90 54.10 53.50 53.50 1,286 -0.48(-0.89%)
Aug 24, 2020 54.00 55.00 53.98 53.98 2,732 -0.02(-0.04%)
Aug 21, 2020 54.50 55.00 53.50 54.00 3,400 +0.00(+0.00%)
Aug 20, 2020 56.00 56.00 53.51 54.00 14,531 -1.00(-1.82%)
Aug 19, 2020 50.64 55.00 50.64 55.00 20,449 +4.50(+8.91%)
Aug 18, 2020 50.14 50.99 50.00 50.50 6,064 +0.50(+1.00%)
Aug 17, 2020 49.25 50.34 49.25 50.00 22,159 +0.80(+1.63%)
Aug 14, 2020 49.50 50.65 48.90 49.20 11,700 -0.80(-1.60%)
Aug 13, 2020 49.53 54.90 49.53 50.00 6,289 +0.25(+0.50%)
Aug 12, 2020 50.99 51.00 49.75 49.75 13,324 -1.50(-2.93%)
Aug 11, 2020 54.00 54.99 48.15 51.25 15,550 -2.25(-4.21%)
Aug 10, 2020 52.00 54.96 52.00 53.50 5,300 +2.25(+4.39%)
Aug 07, 2020 51.20 53.40 51.00 51.25 10,600 +0.05(+0.10%)
Aug 06, 2020 54.12 54.12 51.00 51.20 11,768 -2.80(-5.19%)
Aug 05, 2020 54.60 54.60 52.50 54.00 28,869 +0.50(+0.93%)
Aug 04, 2020 54.95 57.01 50.25 53.50 151,043 -5.50(-9.32%)
Aug 03, 2020 56.50 60.00 56.02 59.00 58,404 +3.50(+6.31%)
Jul 31, 2020 55.00 57.00 54.91 55.50 12,800 +0.50(+0.91%)
Jul 30, 2020 54.85 56.50 54.00 55.00 7,809 +1.00(+1.85%)
Jul 29, 2020 55.50 55.75 53.80 54.00 7,410 +0.20(+0.37%)
Jul 28, 2020 54.00 56.00 53.75 53.80 14,639 -0.20(-0.37%)
Jul 27, 2020 53.50 54.25 53.02 54.00 16,606 +0.50(+0.93%)
Jul 24, 2020 54.00 54.00 52.00 53.50 15,600 +1.00(+1.90%)
Jul 23, 2020 53.25 54.79 52.30 52.50 17,828 +0.55(+1.06%)
Jul 22, 2020 51.00 53.45 50.25 51.95 8,700 +0.95(+1.86%)
Jul 21, 2020 51.00 51.50 49.05 51.00 8,486 +0.00(+0.00%)
Jul 20, 2020 50.25 51.35 49.01 51.00 13,019 +1.00(+2.00%)
Jul 17, 2020 49.50 50.75 47.32 50.00 22,500 +2.00(+4.17%)
Jul 16, 2020 47.90 50.00 47.00 48.00 14,069 +1.00(+2.13%)
Jul 15, 2020 46.33 47.88 46.33 47.00 12,676 +0.00(+0.00%)
Jul 14, 2020 48.38 48.38 46.10 47.00 14,945 -0.90(-1.88%)
Jul 13, 2020 46.50 48.99 46.38 47.90 11,049 +1.65(+3.57%)
Jul 10, 2020 44.00 46.25 43.90 46.25 10,200 +2.25(+5.11%)
Jul 09, 2020 44.40 44.45 43.50 44.00 9,112 -0.40(-0.90%)
Jul 08, 2020 44.60 44.90 43.92 44.40 33,091 +0.50(+1.14%)
Jul 07, 2020 45.05 45.50 43.20 43.90 9,852 -1.40(-3.09%)
Jul 06, 2020 45.50 46.10 45.15 45.30 14,462 +0.10(+0.22%)
Jul 02, 2020 45.18 45.60 44.69 45.20 12,500 -0.20(-0.44%)
Jul 01, 2020 45.90 45.90 45.00 45.40 14,283 -0.60(-1.30%)
Jun 30, 2020 46.00 47.01 43.95 46.00 25,488 -0.50(-1.08%)
Jun 29, 2020 45.00 46.50 44.00 46.50 32,732 -0.48(-1.02%)
Jun 26, 2020 47.00 48.00 46.10 46.98 18,600 -0.03(-0.06%)
Jun 25, 2020 48.50 48.96 47.01 47.01 7,234 -1.49(-3.07%)
Jun 24, 2020 50.37 50.37 47.90 48.50 8,240 -1.70(-3.39%)
Jun 23, 2020 49.00 51.50 48.75 50.20 14,713 +2.20(+4.58%)
Jun 22, 2020 48.00 49.09 48.00 48.00 8,898 +1.25(+2.67%)
Jun 19, 2020 46.75 48.00 46.75 46.75 5,800 +0.00(+0.00%)
Jun 18, 2020 49.00 49.00 42.00 46.75 12,827 -2.25(-4.59%)
Jun 17, 2020 46.95 50.00 46.82 49.00 4,205 +3.00(+6.52%)
Jun 16, 2020 45.00 46.97 45.00 46.00 2,380 +1.00(+2.22%)
Jun 15, 2020 43.40 47.50 43.30 45.00 2,717 +0.00(+0.00%)
Jun 12, 2020 44.00 45.00 43.20 45.00 1,100 -0.99(-2.15%)
Jun 11, 2020 46.57 46.60 42.50 45.99 8,849 -0.58(-1.25%)
Jun 10, 2020 43.90 46.60 43.90 46.57 8,246 +1.57(+3.49%)
Jun 09, 2020 44.00 45.00 43.75 45.00 6,673 +1.67(+3.85%)
Jun 08, 2020 42.50 43.33 42.00 43.33 17,054 +0.83(+1.95%)
Jun 05, 2020 42.50 43.20 41.00 42.50 12,600 +0.00(+0.00%)
Jun 04, 2020 43.00 43.00 42.50 42.50 3,359 -0.50(-1.16%)
Jun 03, 2020 43.27 43.27 42.95 43.00 1,349 -0.05(-0.12%)
Jun 02, 2020 42.40 43.10 41.25 43.05 29,820 +0.65(+1.53%)
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.