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 (%)
Feb 28, 2020 48.50 53.00 48.50 53.00 11,700 +4.00(+8.16%)
Feb 27, 2020 53.00 53.00 48.70 49.00 36,284 -3.25(-6.22%)
Feb 26, 2020 52.95 53.00 52.00 52.25 17,655 -0.75(-1.42%)
Feb 25, 2020 54.40 55.00 52.60 53.00 23,659 -2.50(-4.50%)
Feb 24, 2020 53.00 55.95 52.40 55.50 9,641 +1.81(+3.38%)
Feb 21, 2020 53.00 54.00 52.00 53.69 16,900 +0.69(+1.30%)
Feb 20, 2020 53.25 57.50 52.00 53.00 44,236 +0.50(+0.95%)
Feb 19, 2020 52.00 53.99 51.75 52.50 94,728 +0.55(+1.06%)
Feb 18, 2020 52.00 53.77 51.50 51.95 21,634 -0.05(-0.10%)
Feb 14, 2020 51.99 54.00 51.50 52.00 36,400 +0.01(+0.02%)
Feb 13, 2020 51.29 51.99 51.05 51.99 9,534 +0.70(+1.36%)
Feb 12, 2020 51.25 51.29 50.60 51.29 8,730 +0.00(+0.00%)
Feb 11, 2020 50.88 51.29 50.20 51.29 2,134 +0.49(+0.96%)
Feb 10, 2020 50.05 51.95 49.81 50.80 2,271 +0.75(+1.50%)
Feb 07, 2020 52.00 52.00 49.55 50.05 1,900 +0.05(+0.10%)
Feb 06, 2020 49.99 50.10 49.99 50.00 2,249 +0.01(+0.02%)
Feb 05, 2020 49.00 49.99 49.00 49.99 2,698 +0.99(+2.02%)
Feb 04, 2020 48.85 49.25 48.01 49.00 3,554 +0.83(+1.72%)
Feb 03, 2020 48.50 49.00 46.70 48.17 8,925 +0.67(+1.41%)
Jan 31, 2020 48.40 49.75 47.50 47.50 11,900 -1.45(-2.96%)
Jan 30, 2020 49.99 51.70 48.95 48.95 12,777 -1.05(-2.10%)
Jan 29, 2020 50.00 50.00 49.65 50.00 1,749 +0.00(+0.00%)
Jan 28, 2020 49.20 50.00 48.40 50.00 20,300 +1.00(+2.04%)
Jan 27, 2020 48.20 49.90 48.20 49.00 3,348 -1.02(-2.04%)
Jan 24, 2020 49.05 50.02 47.00 50.02 9,100 +0.00(+0.00%)
Jan 23, 2020 49.75 50.02 48.82 50.02 5,394 +0.02(+0.04%)
Jan 22, 2020 50.25 50.25 49.98 50.00 12,206 +0.00(+0.00%)
Jan 21, 2020 50.25 52.50 49.75 50.00 20,735 +0.00(+0.00%)
Jan 17, 2020 49.90 50.20 49.16 50.00 13,800 +0.00(+0.00%)
Jan 16, 2020 50.50 50.50 49.55 50.00 12,014 +0.00(+0.00%)
Jan 15, 2020 50.00 50.80 49.40 50.00 10,469 +0.85(+1.73%)
Jan 14, 2020 50.00 50.00 47.51 49.15 8,897 -0.85(-1.70%)
Jan 13, 2020 52.05 52.50 49.94 50.00 13,705 -2.00(-3.85%)
Jan 10, 2020 50.00 53.00 50.00 52.00 4,700 +2.30(+4.63%)
Jan 09, 2020 49.80 50.15 49.20 49.70 13,140 +0.00(+0.00%)
Jan 08, 2020 48.50 50.45 48.05 49.70 43,826 +0.70(+1.43%)
Jan 07, 2020 47.95 50.00 47.60 49.00 11,238 +1.50(+3.16%)
Jan 06, 2020 47.00 48.45 47.00 47.50 3,383 -0.50(-1.04%)
Jan 03, 2020 48.05 49.10 47.11 48.00 6,600 +0.00(+0.00%)
Jan 02, 2020 49.40 49.50 47.10 48.00 11,186 +0.00(+0.00%)
Dec 31, 2019 49.64 49.80 48.00 48.00 2,500 -0.01(-0.02%)
Dec 30, 2019 49.70 49.85 48.01 48.01 6,936 -1.99(-3.98%)
Dec 27, 2019 49.80 50.00 47.30 50.00 2,700 +2.15(+4.49%)
Dec 26, 2019 48.00 50.00 47.85 47.85 8,906 -0.85(-1.75%)
Dec 24, 2019 48.00 48.90 48.00 48.70 8,300 +0.70(+1.46%)
Dec 23, 2019 47.84 48.00 47.50 48.00 3,275 +0.10(+0.21%)
Dec 20, 2019 46.10 47.90 46.10 47.90 4,700 +2.15(+4.70%)
Dec 19, 2019 45.70 45.75 45.20 45.75 10,172 +0.00(+0.00%)
Dec 18, 2019 45.20 45.75 44.80 45.75 2,000 +0.75(+1.67%)
Dec 17, 2019 44.96 45.00 44.37 45.00 3,597 +0.00(+0.00%)
Dec 16, 2019 44.06 45.00 44.06 45.00 4,293 +0.01(+0.02%)
Dec 13, 2019 44.81 44.99 44.01 44.99 1,300 -0.01(-0.02%)
Dec 12, 2019 45.49 45.69 44.55 45.00 6,451 +0.10(+0.22%)
Dec 11, 2019 45.00 45.00 44.40 44.90 1,668 -0.10(-0.22%)
Dec 10, 2019 43.50 45.00 43.50 45.00 4,473 +0.90(+2.04%)
Dec 09, 2019 42.80 44.10 42.80 44.10 21,693 +1.00(+2.32%)
Dec 06, 2019 42.80 43.20 42.75 43.10 14,100 +0.29(+0.68%)
Dec 05, 2019 43.00 43.02 42.50 42.81 21,259 -0.18(-0.42%)
Dec 04, 2019 42.90 43.00 42.40 42.99 10,651 -0.21(-0.49%)
Dec 03, 2019 42.45 43.20 41.50 43.20 10,774 +0.20(+0.47%)
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.