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 30, 2019 45.07 45.10 43.00 43.78 22,600 -1.72(-3.78%)
Aug 29, 2019 45.50 45.50 45.40 45.50 1,785 +0.07(+0.15%)
Aug 28, 2019 45.00 47.00 44.99 45.43 19,614 +0.43(+0.96%)
Aug 27, 2019 45.10 45.90 44.20 45.00 45,695 +0.00(+0.00%)
Aug 26, 2019 45.00 45.81 44.98 45.00 14,445 +0.00(+0.00%)
Aug 23, 2019 44.00 45.69 44.00 45.00 26,800 -0.69(-1.51%)
Aug 22, 2019 46.00 46.00 45.00 45.69 5,434 -0.31(-0.67%)
Aug 21, 2019 46.12 46.12 45.70 46.00 6,042 +0.00(+0.00%)
Aug 20, 2019 48.00 48.00 45.18 46.00 19,378 -1.95(-4.07%)
Aug 19, 2019 48.50 48.50 47.27 47.95 1,893 -0.05(-0.10%)
Aug 16, 2019 48.07 48.50 47.03 48.00 23,100 +0.00(+0.00%)
Aug 15, 2019 48.00 49.00 48.00 48.00 27,075 +0.00(+0.00%)
Aug 14, 2019 49.01 49.03 47.62 48.00 6,292 -1.35(-2.74%)
Aug 13, 2019 49.76 49.95 49.00 49.35 15,891 +0.34(+0.69%)
Aug 12, 2019 50.75 52.05 49.01 49.01 3,233 -1.49(-2.95%)
Aug 09, 2019 51.49 51.49 50.00 50.50 7,600 -0.31(-0.61%)
Aug 08, 2019 50.00 51.49 50.00 50.81 1,270 +0.81(+1.62%)
Aug 07, 2019 50.00 51.50 49.00 50.00 8,207 +0.00(+0.00%)
Aug 06, 2019 50.00 50.36 49.50 50.00 5,160 +0.00(+0.00%)
Aug 05, 2019 50.15 50.90 49.10 50.00 13,878 -1.25(-2.44%)
Aug 02, 2019 51.00 51.30 49.61 51.25 9,900 +0.25(+0.49%)
Aug 01, 2019 52.07 52.73 48.50 51.00 16,599 -1.07(-2.05%)
Jul 31, 2019 52.49 52.49 50.75 52.07 10,262 +1.07(+2.10%)
Jul 30, 2019 50.50 53.35 50.50 51.00 16,714 +0.25(+0.49%)
Jul 29, 2019 52.00 52.10 48.52 50.75 6,488 -1.25(-2.40%)
Jul 26, 2019 50.00 54.50 49.80 52.00 17,700 +2.00(+4.00%)
Jul 25, 2019 49.00 50.00 48.70 50.00 9,271 +0.00(+0.00%)
Jul 24, 2019 50.15 51.70 49.90 50.00 8,713 +0.05(+0.10%)
Jul 23, 2019 48.70 50.29 48.65 49.95 6,276 +0.70(+1.42%)
Jul 22, 2019 48.35 50.50 47.26 49.25 12,873 +0.90(+1.86%)
Jul 19, 2019 47.30 49.24 47.00 48.35 13,000 +1.05(+2.22%)
Jul 18, 2019 47.50 47.99 46.75 47.30 13,978 +0.30(+0.64%)
Jul 17, 2019 45.00 48.66 44.95 47.00 11,421 +1.93(+4.28%)
Jul 16, 2019 44.50 45.50 44.50 45.07 12,612 +0.32(+0.72%)
Jul 15, 2019 44.85 44.85 43.50 44.75 12,002 +0.00(+0.00%)
Jul 12, 2019 44.00 44.75 44.00 44.75 1,500 +0.70(+1.59%)
Jul 11, 2019 44.35 44.35 43.75 44.05 7,914 -0.05(-0.11%)
Jul 10, 2019 44.05 44.15 43.60 44.10 9,050 +0.11(+0.25%)
Jul 09, 2019 44.00 44.35 43.50 43.99 10,495 -1.11(-2.46%)
Jul 08, 2019 44.00 45.10 43.50 45.10 15,651 +1.10(+2.50%)
Jul 05, 2019 43.75 44.25 43.75 44.00 3,500 +0.25(+0.57%)
Jul 03, 2019 43.62 44.25 43.62 43.75 900 +0.31(+0.71%)
Jul 02, 2019 42.62 43.90 42.00 43.44 3,137 +0.15(+0.35%)
Jul 01, 2019 43.75 44.00 43.29 43.29 5,948 -0.41(-0.94%)
Jun 28, 2019 43.00 44.00 43.00 43.70 7,300 -0.05(-0.11%)
Jun 27, 2019 43.40 44.00 42.44 43.75 25,219 +0.25(+0.57%)
Jun 26, 2019 43.50 44.25 42.86 43.50 18,844 +0.50(+1.16%)
Jun 25, 2019 43.75 44.00 43.00 43.00 10,439 -0.90(-2.05%)
Jun 24, 2019 43.25 44.00 43.25 43.90 6,572 +0.50(+1.15%)
Jun 21, 2019 42.85 43.80 42.85 43.40 11,800 +0.40(+0.93%)
Jun 20, 2019 42.35 44.00 42.35 43.00 19,606 +0.25(+0.58%)
Jun 19, 2019 42.50 43.00 42.10 42.75 48,609 +0.25(+0.59%)
Jun 18, 2019 43.00 43.25 42.01 42.50 9,366 -1.00(-2.30%)
Jun 17, 2019 43.50 43.70 41.82 43.50 30,038 -0.50(-1.14%)
Jun 14, 2019 43.50 44.00 43.25 44.00 17,800 +0.10(+0.23%)
Jun 13, 2019 41.95 44.50 41.80 43.90 42,695 +2.90(+7.07%)
Jun 12, 2019 42.49 42.49 40.11 41.00 12,286 -1.50(-3.53%)
Jun 11, 2019 43.00 43.00 42.00 42.50 33,822 -0.50(-1.16%)
Jun 10, 2019 43.00 43.25 42.75 43.00 6,356 -0.15(-0.35%)
Jun 07, 2019 43.15 43.25 43.00 43.15 8,300 +0.15(+0.35%)
Jun 06, 2019 43.50 43.75 42.85 43.00 6,235 -0.50(-1.15%)
Jun 05, 2019 42.51 44.25 42.50 43.50 40,496 +0.26(+0.60%)
Jun 04, 2019 44.50 45.75 43.24 43.24 31,987 -0.96(-2.17%)
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.