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 (%)
Jul 31, 2018 18.00 20.24 18.00 20.24 120,564 +2.74(+15.66%)
Jul 30, 2018 16.15 18.25 16.15 17.50 55,352 +1.33(+8.23%)
Jul 27, 2018 16.09 16.17 16.00 16.17 18,100 +0.09(+0.56%)
Jul 26, 2018 15.90 16.08 15.75 16.08 7,823 +0.18(+1.13%)
Jul 25, 2018 16.00 16.10 15.70 15.90 20,742 +0.18(+1.15%)
Jul 24, 2018 15.67 15.85 15.62 15.72 30,387 +0.06(+0.38%)
Jul 23, 2018 15.67 15.67 15.25 15.66 12,070 -0.04(-0.25%)
Jul 20, 2018 15.40 15.70 15.00 15.70 1,435 +0.00(+0.00%)
Jul 19, 2018 15.70 15.70 15.60 15.70 7,231 -0.05(-0.32%)
Jul 18, 2018 15.25 15.84 15.25 15.75 5,088 +0.01(+0.06%)
Jul 17, 2018 15.85 15.85 15.50 15.74 24,712 -0.16(-1.01%)
Jul 16, 2018 15.90 16.00 15.15 15.90 30,240 -0.25(-1.55%)
Jul 13, 2018 16.05 16.15 16.05 16.15 1,975 +0.00(+0.00%)
Jul 12, 2018 16.05 16.15 15.90 16.15 1,923 +0.00(+0.00%)
Jul 11, 2018 16.00 16.15 15.90 16.15 1,900 -0.02(-0.12%)
Jul 10, 2018 16.19 16.29 15.28 16.17 12,695 -0.01(-0.06%)
Jul 09, 2018 15.95 16.19 15.95 16.18 5,715 +0.23(+1.44%)
Jul 06, 2018 15.75 16.16 15.75 15.95 30,263 -0.15(-0.93%)
Jul 05, 2018 16.10 16.10 15.93 16.10 8,582 +0.21(+1.32%)
Jul 03, 2018 15.89 15.89 15.89 0 +0.59(+3.86%)
Jul 02, 2018 15.40 15.40 14.80 15.30 47,326 -0.15(-0.97%)
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%)
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.