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 (%)
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.