Indicators

Semler Scientific (OP: SMLR )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	35.70	35.70	35.48	35.60	5,400	-0.07(-0.21%)
Sep 27, 2018	35.70	35.76	34.25	35.67	17,438	+0.56(+1.61%)
Sep 26, 2018	35.50	36.00	34.95	35.11	35,466	-0.09(-0.26%)
Sep 25, 2018	34.30	35.43	34.20	35.20	52,937	+0.91(+2.65%)
Sep 24, 2018	35.25	35.25	34.00	34.29	28,652	+0.10(+0.29%)
Sep 21, 2018	33.43	35.42	33.41	34.19	81,400	+0.80(+2.40%)
Sep 20, 2018	29.93	33.43	29.42	33.39	111,248	+3.29(+10.93%)
Sep 19, 2018	30.10	30.30	30.00	30.10	22,605	+0.07(+0.23%)
Sep 18, 2018	30.03	30.10	29.75	30.03	34,824	+0.02(+0.07%)
Sep 17, 2018	29.99	30.30	29.99	30.01	18,971	-0.01(-0.03%)
Sep 14, 2018	30.30	30.30	29.70	30.02	110,800	+0.02(+0.07%)
Sep 13, 2018	30.30	30.30	29.55	30.00	150,087	-0.30(-0.99%)
Sep 12, 2018	29.75	30.30	28.50	30.30	119,648	+1.30(+4.48%)
Sep 11, 2018	29.00	29.55	28.50	29.00	212,697	-0.50(-1.69%)
Sep 10, 2018	29.51	33.43	28.00	29.50	141,932	-0.19(-0.64%)
Sep 07, 2018	27.90	29.69	27.25	29.69	155,300	+2.49(+9.15%)
Sep 06, 2018	26.30	27.64	26.00	27.20	61,550	+1.20(+4.62%)
Sep 05, 2018	25.80	27.00	25.80	26.00	23,734	-0.20(-0.76%)

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.