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 29, 2018 14.80 15.99 14.80 15.45 64,548 +0.65(+4.39%)
Jun 28, 2018 14.80 14.80 14.50 14.80 6,846 +0.00(+0.00%)
Jun 27, 2018 14.40 14.80 14.40 14.80 13,001 +0.30(+2.07%)
Jun 26, 2018 14.75 14.75 12.76 14.50 14,588 -0.25(-1.69%)
Jun 25, 2018 14.70 14.75 14.41 14.75 18,020 +0.05(+0.34%)
Jun 22, 2018 14.45 14.70 14.30 14.70 13,964 +0.25(+1.73%)
Jun 21, 2018 14.44 14.54 14.15 14.45 7,802 +0.01(+0.07%)
Jun 20, 2018 14.37 14.44 14.01 14.44 12,077 +0.14(+0.98%)
Jun 19, 2018 14.25 14.39 14.10 14.30 22,270 +0.05(+0.35%)
Jun 18, 2018 13.90 14.25 13.90 14.25 47,782 +0.30(+2.15%)
Jun 15, 2018 13.95 13.70 13.95 11,614 +0.25(+1.82%)
Jun 14, 2018 13.95 13.95 13.45 13.70 4,832 -0.10(-0.72%)
Jun 13, 2018 13.32 14.00 13.25 13.80 28,855 +0.55(+4.15%)
Jun 12, 2018 13.25 13.32 13.04 13.25 14,349 +0.00(+0.00%)
Jun 11, 2018 13.10 13.25 13.10 13.25 18,650 +0.15(+1.15%)
Jun 08, 2018 12.65 13.10 12.62 13.10 47,149 +0.47(+3.72%)
Jun 07, 2018 12.45 12.63 12.41 12.63 18,810 +0.18(+1.45%)
Jun 06, 2018 12.26 12.55 12.00 12.45 50,031 +0.19(+1.55%)
Jun 05, 2018 12.24 12.60 12.01 12.26 36,190 +0.02(+0.16%)
Jun 04, 2018 12.25 12.36 12.02 12.24 7,665 +0.09(+0.74%)
Jun 01, 2018 12.00 12.36 11.80 12.15 39,484 -0.10(-0.82%)
May 31, 2018 12.05 12.36 11.75 12.25 9,102 -0.25(-2.00%)
May 30, 2018 12.40 12.60 11.65 12.50 12,164 +0.10(+0.81%)
May 29, 2018 12.35 12.50 12.15 12.40 12,300 +0.00(+0.00%)
May 25, 2018 12.40 12.40 12.40 0 +0.15(+1.22%)
May 24, 2018 12.35 12.50 12.20 12.25 12,308 +0.00(+0.00%)
May 23, 2018 11.90 13.00 11.90 12.25 36,200 +0.35(+2.94%)
May 22, 2018 11.30 11.91 11.30 11.90 60,547 +0.40(+3.48%)
May 21, 2018 11.50 11.60 11.30 11.50 12,600 +0.20(+1.77%)
May 18, 2018 11.45 11.49 11.20 11.30 11,213 -0.10(-0.88%)
May 17, 2018 11.20 11.50 11.10 11.40 14,075 +0.00(+0.00%)
May 16, 2018 11.70 11.70 11.10 11.40 32,464 -0.25(-2.15%)
May 15, 2018 11.87 11.90 11.55 11.65 16,899 -0.22(-1.85%)
May 14, 2018 11.10 11.89 11.10 11.87 22,978 +0.75(+6.74%)
May 11, 2018 10.90 11.25 10.71 11.12 24,070 -0.13(-1.16%)
May 10, 2018 10.99 11.55 10.65 11.25 25,998 +0.26(+2.37%)
May 09, 2018 10.39 10.99 10.20 10.99 32,949 +0.64(+6.18%)
May 08, 2018 10.18 10.46 10.18 10.35 58,131 +0.21(+2.07%)
May 07, 2018 10.12 10.23 9.970 10.14 26,069 +0.04(+0.40%)
May 04, 2018 9.700 10.15 9.700 10.10 34,221 +0.40(+4.12%)
May 03, 2018 9.270 10.15 9.060 9.700 30,925 +0.43(+4.64%)
May 02, 2018 9.780 10.00 9.183 9.270 33,975 -0.32(-3.34%)
May 01, 2018 9.200 10.30 9.200 9.590 82,077 +0.88(+10.10%)
Apr 30, 2018 8.200 9.000 8.100 8.710 21,277 +0.52(+6.35%)
Apr 27, 2018 9.000 9.800 8.190 8.190 7,087 -0.01(-0.12%)
Apr 26, 2018 8.150 10.00 8.150 8.200 5,390 +0.09(+1.11%)
Apr 25, 2018 8.300 8.300 8.100 8.110 46,200 -0.09(-1.10%)
Apr 24, 2018 9.000 9.730 8.150 8.200 15,700 -0.14(-1.68%)
Apr 23, 2018 8.300 10.00 8.240 8.340 52,657 +0.00(+0.00%)
Apr 20, 2018 8.300 9.500 8.250 8.340 52,633 +0.04(+0.48%)
Apr 19, 2018 8.400 8.600 8.090 8.300 26,316 -0.10(-1.19%)
Apr 18, 2018 8.250 8.990 8.250 8.400 33,900 +0.11(+1.33%)
Apr 17, 2018 8.290 8.290 8.050 8.290 3,350 +0.00(+0.00%)
Apr 16, 2018 7.900 8.290 7.720 8.290 1,100 +0.01(+0.12%)
Apr 13, 2018 8.750 8.800 8.000 8.280 26,789 -0.22(-2.59%)
Apr 12, 2018 8.010 8.500 8.010 8.500 32,110 +0.20(+2.41%)
Apr 11, 2018 8.300 8.750 8.300 8.300 8,486 -0.20(-2.35%)
Apr 10, 2018 8.250 8.500 8.250 8.500 2,920 +0.25(+3.03%)
Apr 09, 2018 8.100 8.250 7.900 8.250 2,100 +0.00(+0.00%)
Apr 06, 2018 8.250 8.250 8.250 8.250 115 -0.15(-1.79%)
Apr 05, 2018 8.750 8.750 7.910 8.400 3,200 -0.35(-4.00%)
Apr 04, 2018 8.550 8.750 8.250 8.750 4,283 +0.10(+1.16%)
Apr 03, 2018 8.250 8.650 8.250 8.650 2,500 +0.40(+4.85%)
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.