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 (%)
Oct 31, 2019 48.10 49.90 46.52 47.00 50,525 +1.25(+2.73%)
Oct 30, 2019 46.20 46.49 45.34 45.75 16,510 -0.45(-0.97%)
Oct 29, 2019 46.25 47.40 45.98 46.20 12,701 -0.05(-0.11%)
Oct 28, 2019 44.90 46.40 40.11 46.25 6,394 -0.75(-1.60%)
Oct 25, 2019 47.00 47.00 45.50 47.00 3,600 +0.51(+1.10%)
Oct 24, 2019 43.50 46.49 43.30 46.49 14,015 +2.40(+5.44%)
Oct 23, 2019 44.65 45.75 43.50 44.09 9,618 -0.65(-1.45%)
Oct 22, 2019 44.60 44.74 43.50 44.74 3,081 +0.00(+0.00%)
Oct 21, 2019 40.22 44.74 40.22 44.74 4,803 +1.19(+2.73%)
Oct 18, 2019 44.00 44.89 43.55 43.55 2,900 +0.05(+0.11%)
Oct 17, 2019 40.03 43.94 40.03 43.50 16,084 +1.35(+3.20%)
Oct 16, 2019 39.90 42.46 39.01 42.15 8,408 +2.65(+6.71%)
Oct 15, 2019 39.50 39.98 39.50 39.50 853 +0.01(+0.03%)
Oct 14, 2019 40.00 41.00 37.35 39.49 12,132 -0.51(-1.27%)
Oct 11, 2019 38.50 42.00 38.50 40.00 6,500 +1.00(+2.56%)
Oct 10, 2019 38.00 39.00 38.00 39.00 16,404 +1.30(+3.45%)
Oct 09, 2019 38.25 38.90 36.50 37.70 20,545 -1.30(-3.33%)
Oct 08, 2019 39.75 40.00 38.57 39.00 29,291 -1.00(-2.50%)
Oct 07, 2019 39.48 40.30 39.48 40.00 5,474 +0.50(+1.27%)
Oct 04, 2019 38.10 40.50 38.10 39.50 13,600 +1.50(+3.95%)
Oct 03, 2019 37.70 38.26 37.07 38.00 39,348 +0.20(+0.53%)
Oct 02, 2019 40.51 41.24 36.02 37.80 52,192 -3.20(-7.80%)
Oct 01, 2019 42.10 42.10 40.80 41.00 11,437 -1.00(-2.38%)
Sep 30, 2019 41.15 42.09 41.10 42.00 14,107 +0.26(+0.62%)
Sep 27, 2019 41.90 41.90 40.00 41.74 15,200 -0.46(-1.09%)
Sep 26, 2019 42.93 42.93 42.05 42.20 1,763 +0.25(+0.60%)
Sep 25, 2019 43.27 43.27 41.40 41.95 59,203 -1.95(-4.44%)
Sep 24, 2019 44.99 44.99 43.50 43.90 11,989 -1.10(-2.44%)
Sep 23, 2019 43.50 45.00 43.00 45.00 7,600 +2.00(+4.65%)
Sep 20, 2019 43.60 44.25 42.48 43.00 3,000 -1.50(-3.37%)
Sep 19, 2019 45.00 45.00 42.76 44.50 7,046 -0.50(-1.11%)
Sep 18, 2019 42.40 45.00 42.27 45.00 16,991 +2.52(+5.93%)
Sep 17, 2019 42.00 44.00 41.50 42.48 10,838 +0.48(+1.14%)
Sep 16, 2019 40.00 43.19 40.00 42.00 21,347 +1.05(+2.56%)
Sep 13, 2019 41.10 41.10 40.06 40.95 9,500 -0.30(-0.73%)
Sep 12, 2019 41.50 42.00 40.75 41.25 14,603 -0.50(-1.20%)
Sep 11, 2019 41.50 42.00 41.50 41.75 13,642 -0.25(-0.60%)
Sep 10, 2019 43.17 43.17 41.00 42.00 10,249 -1.73(-3.96%)
Sep 09, 2019 42.18 43.73 42.06 43.73 4,988 +1.31(+3.09%)
Sep 06, 2019 42.06 42.98 42.06 42.42 26,800 +0.30(+0.71%)
Sep 05, 2019 42.99 43.00 42.12 42.12 5,112 -0.38(-0.89%)
Sep 04, 2019 43.00 43.25 42.50 42.50 6,142 -0.50(-1.16%)
Sep 03, 2019 43.50 43.50 42.20 43.00 15,858 -0.78(-1.78%)
Aug 30, 2019 45.07 45.10 43.00 43.78 22,600 -1.72(-3.78%)
Aug 29, 2019 45.50 45.50 45.40 45.50 1,785 +0.07(+0.15%)
Aug 28, 2019 45.00 47.00 44.99 45.43 19,614 +0.43(+0.96%)
Aug 27, 2019 45.10 45.90 44.20 45.00 45,695 +0.00(+0.00%)
Aug 26, 2019 45.00 45.81 44.98 45.00 14,445 +0.00(+0.00%)
Aug 23, 2019 44.00 45.69 44.00 45.00 26,800 -0.69(-1.51%)
Aug 22, 2019 46.00 46.00 45.00 45.69 5,434 -0.31(-0.67%)
Aug 21, 2019 46.12 46.12 45.70 46.00 6,042 +0.00(+0.00%)
Aug 20, 2019 48.00 48.00 45.18 46.00 19,378 -1.95(-4.07%)
Aug 19, 2019 48.50 48.50 47.27 47.95 1,893 -0.05(-0.10%)
Aug 16, 2019 48.07 48.50 47.03 48.00 23,100 +0.00(+0.00%)
Aug 15, 2019 48.00 49.00 48.00 48.00 27,075 +0.00(+0.00%)
Aug 14, 2019 49.01 49.03 47.62 48.00 6,292 -1.35(-2.74%)
Aug 13, 2019 49.76 49.95 49.00 49.35 15,891 +0.34(+0.69%)
Aug 12, 2019 50.75 52.05 49.01 49.01 3,233 -1.49(-2.95%)
Aug 09, 2019 51.49 51.49 50.00 50.50 7,600 -0.31(-0.61%)
Aug 08, 2019 50.00 51.49 50.00 50.81 1,270 +0.81(+1.62%)
Aug 07, 2019 50.00 51.50 49.00 50.00 8,207 +0.00(+0.00%)
Aug 06, 2019 50.00 50.36 49.50 50.00 5,160 +0.00(+0.00%)
Aug 05, 2019 50.15 50.90 49.10 50.00 13,878 -1.25(-2.44%)
Aug 02, 2019 51.00 51.30 49.61 51.25 9,900 +0.25(+0.49%)
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.