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 (%)
May 30, 2017 3.150 3.150 3.150 0 +0.05(+1.61%)
May 26, 2017 3.100 3.100 3.100 3.100 1,342 +0.05(+1.64%)
May 25, 2017 3.050 3.050 3.050 3.050 600 -0.10(-3.17%)
May 24, 2017 3.120 3.150 3.100 3.150 1,800 +0.15(+5.00%)
May 23, 2017 3.000 3.000 2.900 3.000 3,900 +0.00(+0.00%)
May 19, 2017 3.000 3.000 3.000 0 -0.20(-6.25%)
May 18, 2017 3.100 3.250 3.100 3.200 5,749 +0.20(+6.67%)
May 17, 2017 3.100 3.100 3.000 3.000 2,277 -0.01(-0.38%)
May 16, 2017 2.900 3.100 2.900 3.011 4,687 +0.21(+7.55%)
May 15, 2017 2.750 2.800 2.750 2.800 6,645 +0.05(+1.82%)
May 12, 2017 2.750 2.750 2.750 2.750 1,500 +0.00(+0.00%)
May 11, 2017 2.790 2.790 2.750 2.750 2,200 -0.04(-1.43%)
May 10, 2017 2.780 2.790 2.750 2.790 30,300 +0.00(+0.00%)
May 09, 2017 2.750 2.790 2.750 2.790 5,520 +0.04(+1.45%)
May 08, 2017 2.750 2.750 2.750 2.750 1,500 +0.00(+0.00%)
May 05, 2017 2.750 2.750 2.750 2.750 2,250 +0.00(+0.00%)
May 02, 2017 2.750 2.750 2.750 0 +0.00(+0.00%)
Apr 28, 2017 2.750 2.750 2.750 0 +0.15(+5.77%)
Apr 26, 2017 2.600 2.600 2.600 0 -0.15(-5.45%)
Apr 24, 2017 2.750 2.750 2.750 0 +0.05(+1.85%)
Apr 20, 2017 2.700 2.700 2.700 0 +0.20(+8.00%)
Apr 19, 2017 2.650 2.700 2.500 2.500 6,600 -0.10(-3.85%)
Apr 18, 2017 2.600 2.600 2.600 2.600 922 +0.10(+4.00%)
Apr 17, 2017 2.500 2.500 2.500 2.500 1,671 +0.00(+0.00%)
Apr 10, 2017 2.500 2.500 2.500 100 +0.00(+0.00%)
Mar 31, 2017 2.500 2.500 2.500 0 -0.08(-2.99%)
Mar 30, 2017 2.600 2.600 2.577 2.577 384 -0.02(-0.88%)
Mar 29, 2017 2.650 2.700 2.600 2.600 10,000 +0.00(+0.00%)
Mar 28, 2017 2.600 2.600 2.600 2.600 1,000 +0.00(+0.00%)
Mar 27, 2017 2.450 2.600 2.450 2.600 2,100 +0.05(+1.96%)
Mar 24, 2017 2.500 2.800 2.500 2.550 7,702 +0.20(+8.51%)
Mar 23, 2017 2.450 2.500 2.320 2.350 189,764 +0.05(+2.17%)
Mar 22, 2017 2.000 2.850 2.270 2.300 347,876 -0.65(-22.03%)
Mar 20, 2017 2.950 2.950 2.950 0 -0.20(-6.35%)
Mar 17, 2017 3.200 3.200 3.150 3.150 3,900 -0.05(-1.56%)
Mar 16, 2017 3.150 3.200 3.150 3.200 2,400 +0.05(+1.59%)
Mar 15, 2017 3.150 3.150 3.150 3.150 200 +0.00(+0.00%)
Mar 14, 2017 3.000 3.250 3.000 3.150 1,046 +0.15(+5.00%)
Mar 13, 2017 3.000 3.100 3.000 3.000 800 +0.10(+3.45%)
Mar 10, 2017 3.000 3.155 2.800 2.900 17,833 +0.12(+4.32%)
Mar 09, 2017 2.270 3.000 2.270 2.780 3,564 +0.28(+11.20%)
Mar 08, 2017 2.690 2.690 2.220 2.500 9,228 +0.18(+7.76%)
Mar 06, 2017 2.320 2.320 2.320 0 -0.28(-10.77%)
Mar 03, 2017 2.650 2.650 2.600 2.600 600 +0.35(+15.56%)
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.