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 (%)
Mar 29, 2019 43.15 43.75 42.75 42.77 1,700 -0.23(-0.53%)
Mar 28, 2019 42.00 43.00 42.00 43.00 2,032 +2.00(+4.88%)
Mar 27, 2019 41.50 43.00 41.00 41.00 34,399 -1.00(-2.38%)
Mar 26, 2019 41.99 42.50 41.55 42.00 1,959 +0.01(+0.02%)
Mar 25, 2019 41.75 42.45 41.75 41.99 2,021 -0.76(-1.78%)
Mar 22, 2019 43.00 43.99 41.26 42.75 6,800 -0.40(-0.93%)
Mar 21, 2019 42.75 43.75 41.90 43.15 18,440 +0.20(+0.47%)
Mar 20, 2019 42.22 43.00 42.05 42.95 14,342 +0.50(+1.18%)
Mar 19, 2019 42.75 42.75 42.40 42.45 19,596 -0.06(-0.14%)
Mar 18, 2019 42.50 43.50 42.50 42.51 17,411 +0.11(+0.26%)
Mar 15, 2019 41.99 43.00 41.01 42.40 45,200 +0.40(+0.95%)
Mar 14, 2019 40.75 42.00 40.09 42.00 3,689 +1.25(+3.07%)
Mar 13, 2019 39.75 41.00 39.25 40.75 6,357 +0.35(+0.87%)
Mar 12, 2019 40.40 40.40 38.64 40.40 28,943 -0.20(-0.49%)
Mar 11, 2019 40.05 41.14 39.65 40.60 23,393 -0.40(-0.98%)
Mar 08, 2019 39.00 41.25 39.00 41.00 14,600 +1.50(+3.80%)
Mar 07, 2019 39.20 39.65 39.20 39.50 18,554 +0.40(+1.02%)
Mar 06, 2019 39.50 39.70 38.10 39.10 7,416 -0.60(-1.51%)
Mar 05, 2019 38.85 40.74 36.05 39.70 26,470 +0.89(+2.29%)
Mar 04, 2019 41.75 41.76 38.80 38.81 14,945 -3.19(-7.60%)
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.