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 30, 2017 3.290 3.290 3.290 0 -0.05(-1.50%)
Aug 29, 2017 3.340 3.340 3.340 3.340 600 +0.00(+0.00%)
Aug 28, 2017 3.160 3.340 3.160 3.340 905 +0.04(+1.21%)
Aug 25, 2017 3.250 3.300 3.250 3.300 700 -0.08(-2.37%)
Aug 24, 2017 3.360 3.380 3.360 3.380 2,887 +0.02(+0.60%)
Aug 18, 2017 3.360 3.360 3.360 0 +0.00(+0.00%)
Aug 16, 2017 3.360 3.360 3.360 0 +0.01(+0.30%)
Aug 15, 2017 3.400 3.400 3.300 3.350 817 +0.05(+1.52%)
Aug 14, 2017 3.300 3.300 3.300 3.300 650 +0.00(+0.00%)
Aug 10, 2017 3.300 3.300 3.300 0 -0.10(-2.94%)
Aug 09, 2017 3.400 3.400 3.300 3.400 1,659 +0.10(+3.03%)
Aug 08, 2017 3.550 3.550 3.300 3.300 2,551 -0.20(-5.71%)
Aug 07, 2017 3.500 3.500 3.500 3.500 2,300 -0.15(-4.11%)
Aug 04, 2017 3.650 3.650 3.650 3.650 300 +0.45(+14.06%)
Aug 03, 2017 3.970 3.970 2.920 3.200 7,175 -0.70(-17.95%)
Aug 02, 2017 3.500 3.900 3.500 3.900 11,600 +0.50(+14.71%)
Aug 01, 2017 3.500 3.500 3.300 3.400 2,000 +0.10(+3.03%)
Jul 31, 2017 3.500 3.500 3.300 3.300 800 +0.00(+0.00%)
Jul 28, 2017 3.300 3.300 3.300 3.300 1,000 +0.05(+1.54%)
Jul 26, 2017 3.250 3.250 3.250 0 +0.25(+8.33%)
Jul 25, 2017 3.050 3.100 3.000 3.000 2,301 -0.05(-1.64%)
Jul 21, 2017 3.050 3.050 3.050 0 +0.05(+1.67%)
Jul 19, 2017 3.000 3.000 3.000 0 -0.05(-1.64%)
Jul 18, 2017 2.800 3.050 2.800 3.050 934 +0.00(+0.00%)
Jul 17, 2017 3.000 3.050 3.000 3.050 1,150 +0.05(+1.67%)
Jul 14, 2017 2.900 3.000 2.770 3.000 1,558 +0.00(+0.00%)
Jul 12, 2017 3.000 3.000 3.000 0 -0.10(-3.23%)
Jul 03, 2017 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Jun 30, 2017 3.100 3.100 3.100 0 +0.10(+3.33%)
Jun 28, 2017 3.000 3.000 3.000 28 +0.00(+0.00%)
Jun 27, 2017 3.000 3.000 3.000 3.000 300 +0.09(+3.04%)
Jun 23, 2017 2.912 2.912 2.912 0 -0.19(-6.08%)
Jun 22, 2017 3.100 3.100 3.100 3.100 730 +0.00(+0.00%)
Jun 21, 2017 3.100 3.100 3.100 3.100 3,900 +0.00(+0.00%)
Jun 20, 2017 2.950 3.100 2.920 3.100 3,700 +0.01(+0.32%)
Jun 16, 2017 3.090 3.090 3.090 0 -0.06(-1.90%)
Jun 15, 2017 3.150 3.150 3.150 3.150 300 +0.05(+1.61%)
Jun 13, 2017 3.100 3.100 3.100 0 -0.10(-3.13%)
Jun 07, 2017 3.200 3.200 3.200 22 -0.15(-4.48%)
Jun 06, 2017 3.350 3.350 3.350 3.350 1,500 +0.20(+6.35%)
Jun 05, 2017 3.140 3.350 3.140 3.150 1,900 +0.15(+5.00%)
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.