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%)
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%)
Jan 04, 2017 1.500 1.500 1.500 0 +0.05(+3.45%)
Dec 30, 2016 1.450 1.450 1.450 0 +0.05(+3.57%)
Dec 29, 2016 1.400 1.400 1.400 1.400 600 +0.00(+0.00%)
Dec 28, 2016 1.410 1.450 1.280 1.400 16,751 -0.09(-6.04%)
Dec 23, 2016 1.490 1.490 1.490 0 +0.01(+0.68%)
Dec 19, 2016 1.480 1.480 1.480 0 +0.00(+0.00%)
Dec 16, 2016 1.510 1.510 1.480 1.480 2,978 -0.03(-1.99%)
Dec 15, 2016 1.570 1.570 1.510 1.510 1,100 -0.06(-3.82%)
Dec 13, 2016 1.570 1.570 1.570 0 -0.13(-7.65%)
Dec 09, 2016 1.700 1.700 1.700 0 +0.23(+15.72%)
Dec 08, 2016 1.400 1.469 1.400 1.469 275 -0.03(-2.07%)
Dec 01, 2016 1.500 1.500 1.500 0 +0.05(+3.45%)
Nov 30, 2016 1.610 1.610 1.450 1.450 24,049 -0.20(-12.12%)
Nov 29, 2016 1.840 1.850 1.650 1.650 25,809 -0.05(-2.94%)
Nov 23, 2016 1.700 1.700 1.700 0 -0.14(-7.61%)
Nov 21, 2016 1.840 1.840 1.840 0 +0.22(+13.58%)
Nov 18, 2016 1.620 1.620 1.620 1.620 104 +0.00(+0.00%)
Nov 08, 2016 1.620 1.620 1.620 70 +0.00(+0.00%)
Nov 04, 2016 1.620 1.620 1.620 0 +0.01(+0.62%)
Nov 01, 2016 1.610 1.610 1.610 0 -0.02(-1.23%)
Oct 31, 2016 1.940 1.940 1.630 1.630 3,888 +0.05(+3.16%)
Oct 28, 2016 1.940 1.940 1.580 1.580 2,400 -0.36(-18.56%)
Oct 26, 2016 1.940 1.940 1.940 0 +0.00(+0.00%)
Oct 24, 2016 1.470 1.940 1.940 1.940 700 +0.51(+35.66%)
Oct 21, 2016 1.550 1.550 1.430 1.430 1,249 -0.11(-7.14%)
Oct 20, 2016 1.540 1.540 1.540 1.540 187 -0.40(-20.62%)
Oct 19, 2016 1.450 1.940 1.427 1.940 3,880 +0.41(+26.80%)
Oct 18, 2016 1.530 1.530 1.530 1.530 218 -0.02(-1.29%)
Oct 13, 2016 1.700 1.550 1.550 1.550 400 -0.34(-17.99%)
Oct 12, 2016 1.710 1.890 1.710 1.890 790 -0.05(-2.58%)
Oct 06, 2016 1.700 1.940 1.940 1.940 14 +0.19(+10.86%)
Oct 05, 2016 1.750 1.750 1.750 1.750 1,310 +0.05(+2.94%)
Oct 03, 2016 1.740 1.700 1.700 1.700 700 +0.00(+0.00%)
Sep 30, 2016 1.790 1.790 1.700 1.700 1,200 -0.05(-2.86%)
Sep 29, 2016 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Sep 28, 2016 1.750 1.760 1.750 1.750 1,100 +0.00(+0.00%)
Sep 27, 2016 1.600 2.100 1.600 1.750 1,896 +0.13(+8.02%)
Sep 26, 2016 1.630 1.670 1.620 1.620 2,385 -0.04(-2.41%)
Sep 23, 2016 1.750 1.750 1.660 1.660 3,148 -0.14(-7.78%)
Sep 22, 2016 1.800 1.800 1.800 1.800 415 +0.00(+0.00%)
Sep 21, 2016 1.800 1.800 1.800 1.800 1,217 -0.10(-5.26%)
Sep 20, 2016 1.820 1.900 1.820 1.900 1,279 -0.05(-2.56%)
Sep 15, 2016 1.950 1.950 1.950 1.950 40 +0.13(+7.14%)
Sep 14, 2016 1.820 1.820 1.820 1.820 1,500 -0.16(-8.08%)
Sep 09, 2016 1.980 1.980 1.980 1.980 2,000 +0.11(+5.88%)
Sep 08, 2016 1.870 1.870 1.870 1.870 2,000 +0.05(+2.75%)
Sep 07, 2016 1.900 1.900 1.810 1.820 6,920 -0.17(-8.54%)
Sep 06, 2016 2.040 2.040 1.990 1.990 1,056 -0.01(-0.50%)
Sep 02, 2016 2.000 2.000 2.000 2.000 3,400 -0.05(-2.44%)
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.