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 (%)
Nov 30, 2017 7.050 7.150 7.000 7.100 20,937 +0.05(+0.71%)
Nov 29, 2017 7.060 7.250 7.050 7.050 9,801 +0.08(+1.15%)
Nov 28, 2017 7.000 7.250 6.970 6.970 7,700 -0.03(-0.43%)
Nov 27, 2017 7.000 7.150 6.760 7.000 5,400 -0.05(-0.71%)
Nov 24, 2017 7.000 7.980 7.000 7.050 6,979 +0.05(+0.71%)
Nov 22, 2017 7.000 7.000 7.000 7.000 3,100 +0.00(+0.00%)
Nov 21, 2017 7.050 7.100 6.250 7.000 5,720 -0.05(-0.71%)
Nov 20, 2017 6.950 7.490 6.500 7.050 11,786 +0.05(+0.71%)
Nov 17, 2017 6.950 7.000 6.950 7.000 5,174 +0.05(+0.72%)
Nov 16, 2017 7.000 7.000 6.700 6.950 1,550 -0.05(-0.71%)
Nov 15, 2017 7.000 7.010 7.000 7.000 1,300 +0.00(+0.00%)
Nov 14, 2017 7.000 7.040 7.000 7.000 3,600 +0.00(+0.00%)
Nov 13, 2017 7.000 7.030 7.000 7.000 677 +0.00(+0.00%)
Nov 10, 2017 6.490 7.030 6.490 7.000 4,026 +0.11(+1.60%)
Nov 09, 2017 7.000 7.050 6.500 6.890 2,890 -0.11(-1.57%)
Nov 08, 2017 6.500 7.050 6.500 7.000 2,210 +0.00(+0.00%)
Nov 07, 2017 6.900 7.550 6.890 7.000 1,900 +0.06(+0.86%)
Nov 06, 2017 6.460 6.940 6.460 6.940 250 -0.06(-0.86%)
Nov 03, 2017 7.850 8.250 6.560 7.000 3,926 -0.60(-7.89%)
Nov 02, 2017 7.100 8.000 7.050 7.600 19,072 +0.35(+4.83%)
Nov 01, 2017 6.890 8.500 6.850 7.250 11,584 +0.65(+9.85%)
Oct 31, 2017 6.400 7.000 5.810 6.600 21,185 +0.35(+5.60%)
Oct 30, 2017 6.240 6.250 6.050 6.250 1,650 +0.25(+4.17%)
Oct 27, 2017 5.800 6.000 5.800 6.000 5,225 +0.25(+4.35%)
Oct 26, 2017 5.580 5.990 5.500 5.750 5,790 +0.17(+3.05%)
Oct 25, 2017 5.130 5.700 4.950 5.580 9,757 -0.41(-6.84%)
Oct 24, 2017 5.950 6.000 5.040 5.990 1,970 +0.04(+0.67%)
Oct 23, 2017 5.860 6.000 5.860 5.950 6,723 -0.05(-0.83%)
Oct 20, 2017 5.750 6.000 5.750 6.000 4,635 +0.25(+4.35%)
Oct 19, 2017 5.590 5.750 5.590 5.750 1,900 +0.15(+2.68%)
Oct 18, 2017 5.600 5.650 5.600 5.600 1,601 +0.01(+0.18%)
Oct 17, 2017 5.600 5.600 5.300 5.590 3,215 -0.01(-0.18%)
Oct 16, 2017 5.400 5.650 5.400 5.600 12,457 +0.10(+1.82%)
Oct 13, 2017 5.250 5.500 5.050 5.500 4,020 +0.50(+10.00%)
Oct 12, 2017 5.240 5.500 5.000 5.000 4,971 -0.01(-0.20%)
Oct 11, 2017 5.400 5.740 5.010 5.010 3,319 -0.49(-8.91%)
Oct 10, 2017 5.100 5.500 5.100 5.500 3,100 +0.40(+7.84%)
Oct 09, 2017 5.100 5.100 5.100 5.100 5,580 +0.00(+0.00%)
Oct 06, 2017 5.250 5.250 5.100 5.100 1,820 -0.15(-2.86%)
Oct 05, 2017 5.250 5.300 4.250 5.250 6,733 -0.25(-4.55%)
Oct 04, 2017 4.950 5.500 4.950 5.500 2,927 +0.50(+10.00%)
Oct 03, 2017 4.490 5.000 4.480 5.000 5,252 +0.50(+11.11%)
Oct 02, 2017 4.350 4.500 4.250 4.500 18,025 +0.25(+5.88%)
Sep 29, 2017 4.500 4.500 4.100 4.250 5,045 -0.10(-2.30%)
Sep 28, 2017 4.350 4.500 4.350 4.350 1,700 +0.00(+0.00%)
Sep 27, 2017 4.400 4.880 4.350 4.350 4,719 +0.15(+3.57%)
Sep 26, 2017 4.200 4.400 4.200 4.200 7,266 +0.10(+2.44%)
Sep 25, 2017 4.050 4.290 4.000 4.100 5,468 +0.05(+1.23%)
Sep 22, 2017 4.050 4.100 4.050 4.050 4,800 +0.00(+0.00%)
Sep 21, 2017 4.060 4.100 4.050 4.050 7,900 -0.01(-0.25%)
Sep 20, 2017 4.000 4.100 3.950 4.060 11,561 +0.21(+5.45%)
Sep 19, 2017 3.850 4.000 3.850 3.850 21,014 +0.05(+1.32%)
Sep 18, 2017 3.700 3.850 3.700 3.800 13,188 +0.10(+2.70%)
Sep 15, 2017 3.500 3.700 3.500 3.700 11,925 +0.05(+1.37%)
Sep 14, 2017 3.400 3.673 3.400 3.650 5,457 +0.25(+7.35%)
Sep 13, 2017 3.440 3.450 3.300 3.400 35,631 +0.10(+3.03%)
Sep 12, 2017 3.370 3.450 3.300 3.300 4,320 -0.05(-1.49%)
Sep 11, 2017 3.360 3.360 3.350 3.350 2,260 +0.00(+0.00%)
Sep 07, 2017 3.350 3.350 3.350 0 -0.05(-1.47%)
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.