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 (%)
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%)
Aug 01, 2018 20.00 21.35 20.00 21.10 20,436 +0.86(+4.25%)
Jul 31, 2018 18.00 20.24 18.00 20.24 120,564 +2.74(+15.66%)
Jul 30, 2018 16.15 18.25 16.15 17.50 55,352 +1.33(+8.23%)
Jul 27, 2018 16.09 16.17 16.00 16.17 18,100 +0.09(+0.56%)
Jul 26, 2018 15.90 16.08 15.75 16.08 7,823 +0.18(+1.13%)
Jul 25, 2018 16.00 16.10 15.70 15.90 20,742 +0.18(+1.15%)
Jul 24, 2018 15.67 15.85 15.62 15.72 30,387 +0.06(+0.38%)
Jul 23, 2018 15.67 15.67 15.25 15.66 12,070 -0.04(-0.25%)
Jul 20, 2018 15.40 15.70 15.00 15.70 1,435 +0.00(+0.00%)
Jul 19, 2018 15.70 15.70 15.60 15.70 7,231 -0.05(-0.32%)
Jul 18, 2018 15.25 15.84 15.25 15.75 5,088 +0.01(+0.06%)
Jul 17, 2018 15.85 15.85 15.50 15.74 24,712 -0.16(-1.01%)
Jul 16, 2018 15.90 16.00 15.15 15.90 30,240 -0.25(-1.55%)
Jul 13, 2018 16.05 16.15 16.05 16.15 1,975 +0.00(+0.00%)
Jul 12, 2018 16.05 16.15 15.90 16.15 1,923 +0.00(+0.00%)
Jul 11, 2018 16.00 16.15 15.90 16.15 1,900 -0.02(-0.12%)
Jul 10, 2018 16.19 16.29 15.28 16.17 12,695 -0.01(-0.06%)
Jul 09, 2018 15.95 16.19 15.95 16.18 5,715 +0.23(+1.44%)
Jul 06, 2018 15.75 16.16 15.75 15.95 30,263 -0.15(-0.93%)
Jul 05, 2018 16.10 16.10 15.93 16.10 8,582 +0.21(+1.32%)
Jul 03, 2018 15.89 15.89 15.89 0 +0.59(+3.86%)
Jul 02, 2018 15.40 15.40 14.80 15.30 47,326 -0.15(-0.97%)
Jun 29, 2018 14.80 15.99 14.80 15.45 64,548 +0.65(+4.39%)
Jun 28, 2018 14.80 14.80 14.50 14.80 6,846 +0.00(+0.00%)
Jun 27, 2018 14.40 14.80 14.40 14.80 13,001 +0.30(+2.07%)
Jun 26, 2018 14.75 14.75 12.76 14.50 14,588 -0.25(-1.69%)
Jun 25, 2018 14.70 14.75 14.41 14.75 18,020 +0.05(+0.34%)
Jun 22, 2018 14.45 14.70 14.30 14.70 13,964 +0.25(+1.73%)
Jun 21, 2018 14.44 14.54 14.15 14.45 7,802 +0.01(+0.07%)
Jun 20, 2018 14.37 14.44 14.01 14.44 12,077 +0.14(+0.98%)
Jun 19, 2018 14.25 14.39 14.10 14.30 22,270 +0.05(+0.35%)
Jun 18, 2018 13.90 14.25 13.90 14.25 47,782 +0.30(+2.15%)
Jun 15, 2018 13.95 13.70 13.95 11,614 +0.25(+1.82%)
Jun 14, 2018 13.95 13.95 13.45 13.70 4,832 -0.10(-0.72%)
Jun 13, 2018 13.32 14.00 13.25 13.80 28,855 +0.55(+4.15%)
Jun 12, 2018 13.25 13.32 13.04 13.25 14,349 +0.00(+0.00%)
Jun 11, 2018 13.10 13.25 13.10 13.25 18,650 +0.15(+1.15%)
Jun 08, 2018 12.65 13.10 12.62 13.10 47,149 +0.47(+3.72%)
Jun 07, 2018 12.45 12.63 12.41 12.63 18,810 +0.18(+1.45%)
Jun 06, 2018 12.26 12.55 12.00 12.45 50,031 +0.19(+1.55%)
Jun 05, 2018 12.24 12.60 12.01 12.26 36,190 +0.02(+0.16%)
Jun 04, 2018 12.25 12.36 12.02 12.24 7,665 +0.09(+0.74%)
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.