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 (%)
Jun 30, 2020 46.00 47.01 43.95 46.00 25,488 -0.50(-1.08%)
Jun 29, 2020 45.00 46.50 44.00 46.50 32,732 -0.48(-1.02%)
Jun 26, 2020 47.00 48.00 46.10 46.98 18,600 -0.03(-0.06%)
Jun 25, 2020 48.50 48.96 47.01 47.01 7,234 -1.49(-3.07%)
Jun 24, 2020 50.37 50.37 47.90 48.50 8,240 -1.70(-3.39%)
Jun 23, 2020 49.00 51.50 48.75 50.20 14,713 +2.20(+4.58%)
Jun 22, 2020 48.00 49.09 48.00 48.00 8,898 +1.25(+2.67%)
Jun 19, 2020 46.75 48.00 46.75 46.75 5,800 +0.00(+0.00%)
Jun 18, 2020 49.00 49.00 42.00 46.75 12,827 -2.25(-4.59%)
Jun 17, 2020 46.95 50.00 46.82 49.00 4,205 +3.00(+6.52%)
Jun 16, 2020 45.00 46.97 45.00 46.00 2,380 +1.00(+2.22%)
Jun 15, 2020 43.40 47.50 43.30 45.00 2,717 +0.00(+0.00%)
Jun 12, 2020 44.00 45.00 43.20 45.00 1,100 -0.99(-2.15%)
Jun 11, 2020 46.57 46.60 42.50 45.99 8,849 -0.58(-1.25%)
Jun 10, 2020 43.90 46.60 43.90 46.57 8,246 +1.57(+3.49%)
Jun 09, 2020 44.00 45.00 43.75 45.00 6,673 +1.67(+3.85%)
Jun 08, 2020 42.50 43.33 42.00 43.33 17,054 +0.83(+1.95%)
Jun 05, 2020 42.50 43.20 41.00 42.50 12,600 +0.00(+0.00%)
Jun 04, 2020 43.00 43.00 42.50 42.50 3,359 -0.50(-1.16%)
Jun 03, 2020 43.27 43.27 42.95 43.00 1,349 -0.05(-0.12%)
Jun 02, 2020 42.40 43.10 41.25 43.05 29,820 +0.65(+1.53%)
Jun 01, 2020 42.29 45.00 41.50 42.40 24,292 +0.11(+0.26%)
May 29, 2020 42.10 42.50 41.51 42.29 5,200 -0.19(-0.45%)
May 28, 2020 41.40 42.48 41.40 42.48 2,872 +0.98(+2.36%)
May 27, 2020 41.00 41.50 40.70 41.50 16,002 +0.50(+1.22%)
May 26, 2020 42.00 42.00 40.80 41.00 17,823 +0.00(+0.00%)
May 22, 2020 40.22 42.50 40.22 41.00 12,400 -1.50(-3.53%)
May 21, 2020 42.00 42.50 41.75 42.50 4,486 +0.30(+0.71%)
May 20, 2020 41.75 42.25 41.05 42.20 4,396 +0.70(+1.69%)
May 19, 2020 41.50 41.50 40.32 41.50 8,581 +0.20(+0.48%)
May 18, 2020 40.62 42.50 40.02 41.30 16,171 +0.30(+0.73%)
May 15, 2020 40.00 42.00 40.00 41.00 3,200 +1.00(+2.50%)
May 14, 2020 39.31 40.90 39.31 40.00 79,911 -1.75(-4.19%)
May 13, 2020 41.50 42.00 40.00 41.75 25,537 -0.15(-0.36%)
May 12, 2020 41.58 41.90 40.00 41.90 14,377 +0.40(+0.96%)
May 11, 2020 42.90 42.90 39.90 41.50 30,704 -1.50(-3.49%)
May 08, 2020 43.10 43.98 43.00 43.00 14,300 -1.22(-2.76%)
May 07, 2020 45.00 45.60 42.21 44.22 6,118 -0.53(-1.18%)
May 06, 2020 45.00 45.55 44.25 44.75 8,384 +0.27(+0.61%)
May 05, 2020 43.34 44.60 39.22 44.48 46,013 +0.98(+2.25%)
May 04, 2020 45.00 45.60 43.34 43.50 18,818 -2.15(-4.71%)
May 01, 2020 44.56 46.91 43.79 45.65 17,400 +0.20(+0.44%)
Apr 30, 2020 44.75 45.45 44.56 45.45 3,729 -0.20(-0.44%)
Apr 29, 2020 43.87 45.65 43.20 45.65 28,978 +2.15(+4.94%)
Apr 28, 2020 43.85 44.55 42.10 43.50 14,986 +0.50(+1.16%)
Apr 27, 2020 43.95 43.95 43.00 43.00 31,046 -0.91(-2.07%)
Apr 24, 2020 44.09 44.09 43.91 43.91 3,500 -0.59(-1.33%)
Apr 23, 2020 45.40 45.40 43.40 44.50 3,351 +1.70(+3.97%)
Apr 22, 2020 45.90 46.00 42.80 42.80 2,045 -2.00(-4.46%)
Apr 21, 2020 44.95 45.00 44.03 44.80 15,576 +0.00(+0.00%)
Apr 20, 2020 45.00 45.00 42.00 44.80 13,330 -0.10(-0.22%)
Apr 17, 2020 44.00 44.90 44.00 44.90 9,900 +1.20(+2.75%)
Apr 16, 2020 42.88 44.00 42.88 43.70 22,601 +0.70(+1.63%)
Apr 15, 2020 42.00 43.00 42.00 43.00 19,788 +1.00(+2.38%)
Apr 14, 2020 41.00 43.60 40.50 42.00 7,214 +2.00(+5.00%)
Apr 13, 2020 38.85 42.00 38.85 40.00 23,093 -2.00(-4.76%)
Apr 09, 2020 37.00 43.80 36.10 42.00 15,200 +6.35(+17.81%)
Apr 08, 2020 35.00 36.87 34.99 35.65 20,019 +1.65(+4.85%)
Apr 07, 2020 33.75 35.50 33.52 34.00 36,091 +1.48(+4.55%)
Apr 06, 2020 34.35 36.80 32.52 32.52 66,108 -1.70(-4.97%)
Apr 03, 2020 37.00 37.40 34.22 34.22 8,800 -1.28(-3.61%)
Apr 02, 2020 34.70 37.50 34.70 35.50 21,605 +1.29(+3.77%)
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.