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 (%)
Oct 31, 2018 32.50 35.99 32.26 34.10 12,074 +1.60(+4.92%)
Oct 30, 2018 30.50 32.65 30.00 32.50 6,157 +1.00(+3.17%)
Oct 29, 2018 31.00 34.18 28.51 31.50 11,977 +0.01(+0.03%)
Oct 26, 2018 36.00 36.40 25.50 31.49 156,300 -4.51(-12.53%)
Oct 25, 2018 38.25 40.00 36.00 36.00 62,086 -1.79(-4.74%)
Oct 24, 2018 38.30 39.50 37.70 37.79 38,655 -0.01(-0.03%)
Oct 23, 2018 37.20 37.80 36.52 37.80 20,012 +0.39(+1.04%)
Oct 22, 2018 36.20 37.70 35.64 37.41 19,960 +0.31(+0.84%)
Oct 19, 2018 36.50 38.27 35.00 37.10 19,400 +1.10(+3.06%)
Oct 18, 2018 33.55 36.90 33.55 36.00 21,589 +1.15(+3.30%)
Oct 17, 2018 34.91 36.00 34.50 34.85 5,402 -0.06(-0.17%)
Oct 16, 2018 33.00 34.91 33.00 34.91 17,482 +1.85(+5.60%)
Oct 15, 2018 32.00 33.30 30.00 33.06 25,336 -0.22(-0.66%)
Oct 12, 2018 33.80 35.99 33.28 33.28 18,600 -0.45(-1.33%)
Oct 11, 2018 32.70 34.00 31.00 33.73 46,623 +0.03(+0.09%)
Oct 10, 2018 36.00 36.00 32.25 33.70 157,144 -2.30(-6.39%)
Oct 09, 2018 34.70 36.95 33.05 36.00 15,364 +0.25(+0.70%)
Oct 08, 2018 35.40 36.50 34.38 35.75 20,654 -1.05(-2.85%)
Oct 05, 2018 37.34 39.99 34.25 36.80 27,900 -0.50(-1.34%)
Oct 04, 2018 39.35 39.35 35.00 37.30 28,091 -2.05(-5.21%)
Oct 03, 2018 38.55 40.00 38.55 39.35 109,040 +0.95(+2.47%)
Oct 02, 2018 36.67 38.90 36.60 38.40 144,173 +1.40(+3.78%)
Oct 01, 2018 35.35 37.00 35.35 37.00 103,507 +1.40(+3.93%)
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%)
Sep 04, 2018 27.00 27.00 25.30 26.20 38,202 +0.70(+2.75%)
Aug 31, 2018 25.50 25.50 25.50 0 +0.11(+0.43%)
Aug 30, 2018 24.75 25.45 24.75 25.39 17,701 +0.49(+1.97%)
Aug 29, 2018 25.40 25.40 24.35 24.90 47,125 +0.40(+1.63%)
Aug 28, 2018 25.15 25.60 24.40 24.50 18,331 -0.60(-2.39%)
Aug 27, 2018 23.25 25.45 23.24 25.10 45,575 +1.85(+7.96%)
Aug 24, 2018 22.90 23.55 22.90 23.25 25,000 +0.35(+1.53%)
Aug 23, 2018 22.01 23.25 22.01 22.90 29,247 +0.90(+4.09%)
Aug 22, 2018 21.99 22.25 21.41 22.00 8,135 -0.47(-2.09%)
Aug 21, 2018 22.10 22.98 21.92 22.47 13,012 -0.13(-0.58%)
Aug 20, 2018 22.98 22.98 22.01 22.60 3,029 -0.38(-1.65%)
Aug 17, 2018 23.20 23.20 22.85 22.98 5,500 +0.23(+1.01%)
Aug 16, 2018 22.30 23.35 22.30 22.75 35,609 +0.50(+2.25%)
Aug 15, 2018 22.65 22.65 21.10 22.25 29,439 -0.65(-2.84%)
Aug 14, 2018 21.90 23.00 21.90 22.90 29,795 +0.80(+3.62%)
Aug 13, 2018 22.52 23.00 21.75 22.10 14,712 -1.25(-5.35%)
Aug 10, 2018 23.70 24.00 22.00 23.35 11,200 -0.25(-1.06%)
Aug 09, 2018 24.09 24.09 22.51 23.60 26,344 -0.50(-2.07%)
Aug 08, 2018 24.00 24.25 23.75 24.10 19,147 +0.35(+1.47%)
Aug 07, 2018 22.21 24.80 22.21 23.75 33,262 +1.54(+6.93%)
Aug 06, 2018 21.74 22.26 21.74 22.21 7,579 +0.71(+3.30%)
Aug 03, 2018 22.01 22.05 19.75 21.50 48,700 -0.50(-2.27%)
Aug 02, 2018 21.10 22.99 21.10 22.00 100,076 +0.90(+4.27%)
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.