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 (%)
Feb 26, 2021 104.30 105.09 100.53 100.53 16,100 -2.47(-2.40%)
Feb 25, 2021 107.50 110.00 100.10 103.00 13,233 -1.82(-1.74%)
Feb 24, 2021 108.00 110.00 104.00 104.82 4,894 +0.82(+0.79%)
Feb 23, 2021 106.07 106.07 90.15 104.00 21,985 -4.00(-3.70%)
Feb 22, 2021 103.75 115.00 103.75 108.00 19,047 +2.00(+1.89%)
Feb 19, 2021 103.85 106.00 103.00 106.00 14,800 +4.00(+3.92%)
Feb 18, 2021 103.00 104.93 100.63 102.00 4,264 -3.50(-3.32%)
Feb 17, 2021 104.68 106.00 103.05 105.50 5,959 +2.50(+2.43%)
Feb 16, 2021 102.65 106.80 100.45 103.00 10,413 -3.00(-2.83%)
Feb 12, 2021 102.85 106.00 100.17 106.00 5,700 +1.50(+1.44%)
Feb 11, 2021 104.35 106.00 104.20 104.50 3,400 +0.10(+0.10%)
Feb 10, 2021 105.00 105.00 100.21 104.40 14,028 -0.60(-0.57%)
Feb 09, 2021 103.99 105.00 103.50 105.00 8,313 +2.00(+1.94%)
Feb 08, 2021 99.51 107.00 99.50 103.00 24,403 +4.22(+4.28%)
Feb 05, 2021 100.00 101.00 97.00 98.78 10,400 +1.03(+1.05%)
Feb 04, 2021 99.00 103.50 93.00 97.75 19,896 -2.25(-2.25%)
Feb 03, 2021 93.00 103.50 93.00 100.00 13,890 +7.00(+7.53%)
Feb 02, 2021 89.00 94.00 88.90 93.00 11,246 +4.25(+4.79%)
Feb 01, 2021 90.50 90.50 85.90 88.75 10,748 -0.13(-0.15%)
Jan 29, 2021 93.00 94.49 88.40 88.88 5,800 -1.04(-1.16%)
Jan 28, 2021 89.30 90.00 86.52 89.92 161,576 -0.08(-0.09%)
Jan 27, 2021 88.50 91.00 88.25 90.00 60,573 +0.00(+0.00%)
Jan 26, 2021 89.50 94.00 88.33 90.00 17,955 +1.75(+1.98%)
Jan 25, 2021 90.50 91.00 88.20 88.25 12,356 -2.75(-3.02%)
Jan 22, 2021 91.00 91.00 88.56 91.00 5,500 +0.00(+0.00%)
Jan 21, 2021 93.00 93.00 91.00 91.00 18,386 -1.50(-1.62%)
Jan 20, 2021 93.00 94.00 91.51 92.50 14,686 +0.20(+0.22%)
Jan 19, 2021 90.00 95.00 89.99 92.30 23,464 +3.62(+4.09%)
Jan 15, 2021 82.15 89.73 82.15 88.68 8,000 +6.68(+8.14%)
Jan 14, 2021 89.96 89.96 80.10 82.00 77,055 -2.00(-2.38%)
Jan 13, 2021 85.50 86.21 83.75 84.00 65,089 -1.75(-2.04%)
Jan 12, 2021 87.30 87.71 84.08 85.75 19,318 -1.34(-1.54%)
Jan 11, 2021 88.00 89.65 85.00 87.09 15,092 -1.90(-2.14%)
Jan 08, 2021 90.94 90.94 88.00 88.99 15,100 -4.01(-4.31%)
Jan 07, 2021 94.50 94.50 90.12 93.00 33,398 +1.00(+1.09%)
Jan 06, 2021 94.50 94.50 92.00 92.00 9,391 -1.00(-1.08%)
Jan 05, 2021 92.96 94.00 92.00 93.00 16,444 +1.22(+1.33%)
Jan 04, 2021 95.00 95.00 88.18 91.78 15,019 -2.22(-2.36%)
Dec 31, 2020 94.00 94.00 94.00 10,406 +2.90(+3.18%)
Dec 30, 2020 90.08 92.75 90.00 91.10 10,406 +0.10(+0.11%)
Dec 29, 2020 92.33 92.45 90.20 91.00 4,211 -1.00(-1.09%)
Dec 28, 2020 93.60 95.00 90.00 92.00 13,533 +0.00(+0.00%)
Dec 24, 2020 91.00 93.50 89.00 92.00 9,400 +0.60(+0.66%)
Dec 23, 2020 88.00 94.00 88.00 91.40 18,887 +4.90(+5.66%)
Dec 22, 2020 82.00 91.00 81.00 86.50 21,789 +5.00(+6.13%)
Dec 21, 2020 83.00 83.97 80.26 81.50 14,718 -2.90(-3.44%)
Dec 18, 2020 84.69 85.00 80.20 84.40 3,200 +0.00(+0.00%)
Dec 17, 2020 85.18 85.18 80.22 84.40 4,241 -0.30(-0.35%)
Dec 16, 2020 83.99 87.00 81.04 84.70 8,596 -1.80(-2.08%)
Dec 15, 2020 88.00 90.00 83.01 86.50 12,803 +0.01(+0.01%)
Dec 14, 2020 85.00 87.00 85.00 86.49 10,131 +1.70(+2.00%)
Dec 11, 2020 83.05 85.00 83.00 84.79 24,000 +1.79(+2.16%)
Dec 10, 2020 83.00 83.05 81.30 83.00 14,045 +3.45(+4.34%)
Dec 09, 2020 79.56 83.00 79.55 79.55 10,659 -1.45(-1.79%)
Dec 08, 2020 78.10 81.50 78.10 81.00 25,374 +2.49(+3.17%)
Dec 07, 2020 80.00 80.00 78.11 78.51 15,488 +0.01(+0.01%)
Dec 04, 2020 73.15 78.50 73.00 78.50 48,900 +5.99(+8.26%)
Dec 03, 2020 72.00 73.00 71.00 72.51 44,721 +0.61(+0.85%)
Dec 02, 2020 72.25 72.25 71.80 71.90 25,670 +0.10(+0.14%)
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.