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 (%)
Dec 29, 2017 8.000 8.000 8.000 0 +0.20(+2.56%)
Dec 28, 2017 7.800 7.800 7.800 7.800 500 -0.20(-2.50%)
Dec 27, 2017 7.800 8.000 7.800 8.000 516 +0.20(+2.56%)
Dec 26, 2017 7.800 7.800 7.800 7.800 200 +0.05(+0.65%)
Dec 22, 2017 7.720 8.000 7.620 7.750 900 +0.05(+0.65%)
Dec 21, 2017 7.800 7.800 7.700 7.700 3,211 -0.30(-3.75%)
Dec 20, 2017 8.000 8.000 8.000 8.000 200 +0.05(+0.63%)
Dec 19, 2017 7.800 7.950 7.220 7.950 4,085 -0.30(-3.64%)
Dec 18, 2017 8.000 8.250 8.000 8.250 250 +0.25(+3.12%)
Dec 15, 2017 7.800 8.250 7.260 8.000 6,640 +0.00(+0.00%)
Dec 14, 2017 7.800 8.500 7.800 8.000 2,910 -0.24(-2.91%)
Dec 13, 2017 8.240 8.240 8.240 8.240 100 +0.09(+1.10%)
Dec 12, 2017 7.600 8.240 7.600 8.150 3,400 +0.15(+1.88%)
Dec 11, 2017 7.500 8.250 7.500 8.000 600 +0.50(+6.67%)
Dec 08, 2017 8.000 8.000 6.750 7.500 3,263 -0.04(-0.53%)
Dec 07, 2017 7.750 8.000 7.290 7.540 17,953 -0.21(-2.71%)
Dec 06, 2017 7.400 7.750 7.400 7.750 1,235 +0.35(+4.73%)
Dec 05, 2017 7.200 7.400 7.150 7.400 24,340 +0.20(+2.78%)
Dec 04, 2017 7.200 7.150 7.200 26,850 +0.05(+0.70%)
Dec 01, 2017 7.100 7.100 6.975 7.150 47,115 +0.05(+0.70%)
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%)
Sep 01, 2017 3.400 3.400 3.400 41 +0.11(+3.34%)
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%)
Jun 02, 2017 3.000 3.000 3.000 3.000 100 -0.15(-4.76%)
May 30, 2017 3.150 3.150 3.150 0 +0.05(+1.61%)
May 26, 2017 3.100 3.100 3.100 3.100 1,342 +0.05(+1.64%)
May 25, 2017 3.050 3.050 3.050 3.050 600 -0.10(-3.17%)
May 24, 2017 3.120 3.150 3.100 3.150 1,800 +0.15(+5.00%)
May 23, 2017 3.000 3.000 2.900 3.000 3,900 +0.00(+0.00%)
May 19, 2017 3.000 3.000 3.000 0 -0.20(-6.25%)
May 18, 2017 3.100 3.250 3.100 3.200 5,749 +0.20(+6.67%)
May 17, 2017 3.100 3.100 3.000 3.000 2,277 -0.01(-0.38%)
May 16, 2017 2.900 3.100 2.900 3.011 4,687 +0.21(+7.55%)
May 15, 2017 2.750 2.800 2.750 2.800 6,645 +0.05(+1.82%)
May 12, 2017 2.750 2.750 2.750 2.750 1,500 +0.00(+0.00%)
May 11, 2017 2.790 2.790 2.750 2.750 2,200 -0.04(-1.43%)
May 10, 2017 2.780 2.790 2.750 2.790 30,300 +0.00(+0.00%)
May 09, 2017 2.750 2.790 2.750 2.790 5,520 +0.04(+1.45%)
May 08, 2017 2.750 2.750 2.750 2.750 1,500 +0.00(+0.00%)
May 05, 2017 2.750 2.750 2.750 2.750 2,250 +0.00(+0.00%)
May 02, 2017 2.750 2.750 2.750 0 +0.00(+0.00%)
Apr 28, 2017 2.750 2.750 2.750 0 +0.15(+5.77%)
Apr 26, 2017 2.600 2.600 2.600 0 -0.15(-5.45%)
Apr 24, 2017 2.750 2.750 2.750 0 +0.05(+1.85%)
Apr 20, 2017 2.700 2.700 2.700 0 +0.20(+8.00%)
Apr 19, 2017 2.650 2.700 2.500 2.500 6,600 -0.10(-3.85%)
Apr 18, 2017 2.600 2.600 2.600 2.600 922 +0.10(+4.00%)
Apr 17, 2017 2.500 2.500 2.500 2.500 1,671 +0.00(+0.00%)
Apr 10, 2017 2.500 2.500 2.500 100 +0.00(+0.00%)
Mar 31, 2017 2.500 2.500 2.500 0 -0.08(-2.99%)
Mar 30, 2017 2.600 2.600 2.577 2.577 384 -0.02(-0.88%)
Mar 29, 2017 2.650 2.700 2.600 2.600 10,000 +0.00(+0.00%)
Mar 28, 2017 2.600 2.600 2.600 2.600 1,000 +0.00(+0.00%)
Mar 27, 2017 2.450 2.600 2.450 2.600 2,100 +0.05(+1.96%)
Mar 24, 2017 2.500 2.800 2.500 2.550 7,702 +0.20(+8.51%)
Mar 23, 2017 2.450 2.500 2.320 2.350 189,764 +0.05(+2.17%)
Mar 22, 2017 2.000 2.850 2.270 2.300 347,876 -0.65(-22.03%)
Mar 20, 2017 2.950 2.950 2.950 0 -0.20(-6.35%)
Mar 17, 2017 3.200 3.200 3.150 3.150 3,900 -0.05(-1.56%)
Mar 16, 2017 3.150 3.200 3.150 3.200 2,400 +0.05(+1.59%)
Mar 15, 2017 3.150 3.150 3.150 3.150 200 +0.00(+0.00%)
Mar 14, 2017 3.000 3.250 3.000 3.150 1,046 +0.15(+5.00%)
Mar 13, 2017 3.000 3.100 3.000 3.000 800 +0.10(+3.45%)
Mar 10, 2017 3.000 3.155 2.800 2.900 17,833 +0.12(+4.32%)
Mar 09, 2017 2.270 3.000 2.270 2.780 3,564 +0.28(+11.20%)
Mar 08, 2017 2.690 2.690 2.220 2.500 9,228 +0.18(+7.76%)
Mar 06, 2017 2.320 2.320 2.320 0 -0.28(-10.77%)
Mar 03, 2017 2.650 2.650 2.600 2.600 600 +0.35(+15.56%)
Mar 02, 2017 2.400 2.400 1.810 2.250 2,154 -0.45(-16.67%)
Feb 28, 2017 2.700 2.700 2.700 0 +0.00(+0.00%)
Feb 27, 2017 2.700 2.700 2.700 2.700 115 +0.35(+14.89%)
Feb 24, 2017 2.300 2.350 2.300 2.350 9,250 -0.15(-6.00%)
Feb 23, 2017 2.700 2.740 1.650 2.500 8,128 -0.24(-8.76%)
Feb 22, 2017 2.740 2.740 2.740 2.740 500 +0.00(+0.00%)
Feb 21, 2017 2.510 2.740 2.510 2.740 1,692 +0.04(+1.48%)
Feb 17, 2017 2.700 2.700 2.700 0 -0.01(-0.37%)
Feb 16, 2017 2.850 2.850 2.710 2.710 7,600 -0.08(-2.87%)
Feb 15, 2017 2.662 2.950 2.650 2.790 4,467 +0.14(+5.28%)
Feb 14, 2017 2.600 2.650 2.600 2.650 8,761 +0.15(+6.00%)
Feb 13, 2017 2.520 2.520 2.500 2.500 355 -0.01(-0.40%)
Feb 03, 2017 2.510 2.510 2.510 0 -0.24(-8.73%)
Feb 02, 2017 2.750 2.750 2.750 2.750 200 +0.27(+10.89%)
Feb 01, 2017 2.600 2.600 2.480 2.480 1,246 -0.02(-0.80%)
Jan 31, 2017 2.500 2.500 2.210 2.500 2,673 +0.20(+8.70%)
Jan 30, 2017 2.610 2.300 2.300 3,618 -0.31(-11.88%)
Jan 27, 2017 2.610 2.610 2.610 2.610 1,000 +0.01(+0.38%)
Jan 26, 2017 2.700 2.700 2.600 2.600 10,400 +0.03(+1.17%)
Jan 25, 2017 2.670 2.690 2.560 2.570 5,107 -0.13(-4.81%)
Jan 24, 2017 2.490 2.700 2.450 2.700 19,201 +0.70(+35.00%)
Jan 23, 2017 1.900 2.790 1.890 2.000 35,201 +0.28(+16.28%)
Jan 20, 2017 1.720 1.720 1.720 1.720 100 -0.03(-1.71%)
Jan 13, 2017 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 12, 2017 1.700 1.750 1.700 1.750 525 +0.15(+9.37%)
Jan 10, 2017 1.600 1.600 1.600 0 +0.10(+6.67%)
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.