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 31, 2020 37.50 39.90 37.30 39.90 13,904 +2.90(+7.84%)
Mar 30, 2020 36.20 37.00 34.52 37.00 21,035 +4.46(+13.71%)
Mar 27, 2020 35.10 35.85 32.54 32.54 8,400 -2.56(-7.29%)
Mar 26, 2020 36.97 36.97 33.50 35.10 11,163 +0.08(+0.23%)
Mar 25, 2020 37.00 38.00 35.00 35.02 11,912 +1.02(+3.00%)
Mar 24, 2020 32.00 35.00 32.00 34.00 10,731 +3.20(+10.39%)
Mar 23, 2020 31.83 32.43 30.05 30.80 25,737 -2.20(-6.67%)
Mar 20, 2020 34.50 34.50 32.00 33.00 10,400 -1.50(-4.35%)
Mar 19, 2020 33.00 34.90 30.80 34.50 8,926 +1.51(+4.58%)
Mar 18, 2020 35.50 35.50 30.00 32.99 36,766 -3.01(-8.36%)
Mar 17, 2020 36.55 37.00 34.01 36.00 12,922 -0.40(-1.10%)
Mar 16, 2020 38.04 38.55 34.90 36.40 34,861 -3.60(-9.00%)
Mar 13, 2020 41.90 41.90 37.00 40.00 28,700 -0.45(-1.11%)
Mar 12, 2020 42.00 42.00 36.00 40.45 34,305 -4.55(-10.11%)
Mar 11, 2020 46.65 47.95 41.05 45.00 33,659 -1.60(-3.43%)
Mar 10, 2020 48.70 49.90 46.30 46.60 19,417 -3.39(-6.78%)
Mar 09, 2020 51.00 51.00 46.00 49.99 22,463 -2.74(-5.20%)
Mar 06, 2020 52.40 53.90 52.00 52.73 14,200 +0.38(+0.73%)
Mar 05, 2020 53.50 54.90 52.35 52.35 10,380 -2.65(-4.82%)
Mar 04, 2020 53.00 55.99 52.16 55.00 51,340 +2.50(+4.76%)
Mar 03, 2020 54.24 57.84 52.25 52.50 33,517 -1.51(-2.80%)
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.