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 (%)
May 31, 2019 44.99 46.05 43.51 44.01 11,700 -0.99(-2.20%)
May 30, 2019 43.21 45.00 43.21 45.00 21,112 +0.71(+1.60%)
May 29, 2019 44.08 45.00 43.71 44.29 12,599 -0.40(-0.90%)
May 28, 2019 44.50 47.75 43.25 44.69 21,508 -0.16(-0.36%)
May 24, 2019 43.50 45.75 42.52 44.85 8,500 +0.85(+1.93%)
May 23, 2019 44.25 44.25 43.02 44.00 1,726 +0.50(+1.15%)
May 22, 2019 45.00 48.00 42.27 43.50 9,993 -1.00(-2.25%)
May 21, 2019 44.25 44.50 43.65 44.50 19,691 +0.85(+1.95%)
May 20, 2019 43.00 44.00 43.00 43.65 21,978 -0.24(-0.55%)
May 17, 2019 43.50 43.90 43.00 43.89 5,800 +0.89(+2.07%)
May 16, 2019 44.00 44.00 42.99 43.00 9,234 -1.00(-2.27%)
May 15, 2019 43.99 44.00 43.02 44.00 2,291 +0.00(+0.00%)
May 14, 2019 43.40 44.00 42.80 44.00 900 +1.00(+2.33%)
May 13, 2019 43.30 43.50 42.45 43.00 25,760 -0.30(-0.69%)
May 10, 2019 43.50 43.55 41.06 43.30 59,900 -0.45(-1.03%)
May 09, 2019 43.75 44.45 43.50 43.75 19,589 -0.23(-0.52%)
May 08, 2019 44.48 45.45 43.75 43.98 38,788 -1.22(-2.70%)
May 07, 2019 45.11 45.49 44.40 45.20 3,228 -0.30(-0.66%)
May 06, 2019 44.02 46.00 44.00 45.50 112,811 +0.00(+0.00%)
May 03, 2019 40.00 46.75 39.11 45.50 22,500 +4.76(+11.68%)
May 02, 2019 42.50 42.50 40.00 40.74 57,272 -1.76(-4.14%)
May 01, 2019 44.75 44.75 42.50 42.50 137,476 -2.25(-5.03%)
Apr 30, 2019 46.80 49.00 41.15 44.75 56,215 -2.05(-4.38%)
Apr 29, 2019 45.75 47.40 45.41 46.80 34,195 +0.80(+1.74%)
Apr 26, 2019 45.80 47.49 45.80 46.00 22,400 +0.19(+0.41%)
Apr 25, 2019 44.49 47.22 44.49 45.81 49,782 +1.33(+2.99%)
Apr 24, 2019 44.35 44.92 43.80 44.48 17,498 +0.48(+1.09%)
Apr 23, 2019 42.85 44.50 42.85 44.00 19,990 +1.15(+2.68%)
Apr 22, 2019 43.50 43.50 41.75 42.85 7,355 -0.65(-1.49%)
Apr 18, 2019 44.15 44.15 43.50 43.50 3,900 -0.60(-1.36%)
Apr 17, 2019 44.90 45.00 43.01 44.10 13,998 -0.65(-1.45%)
Apr 16, 2019 44.98 44.98 44.50 44.75 10,529 +0.05(+0.11%)
Apr 15, 2019 43.75 44.70 43.75 44.70 8,261 +0.70(+1.59%)
Apr 12, 2019 42.40 44.00 42.40 44.00 19,200 +1.60(+3.77%)
Apr 11, 2019 41.00 42.85 41.00 42.40 52,087 +1.45(+3.54%)
Apr 10, 2019 40.61 41.85 40.00 40.95 18,563 +0.31(+0.76%)
Apr 09, 2019 40.86 41.00 40.60 40.64 17,409 -0.36(-0.88%)
Apr 08, 2019 41.85 41.85 40.85 41.00 10,890 +0.15(+0.37%)
Apr 05, 2019 40.99 41.99 40.65 40.85 6,000 -0.90(-2.16%)
Apr 04, 2019 40.50 41.99 40.50 41.75 3,631 +0.85(+2.08%)
Apr 03, 2019 40.00 42.74 39.56 40.90 11,231 -1.85(-4.33%)
Apr 02, 2019 41.99 43.25 34.07 42.75 9,164 -0.25(-0.58%)
Apr 01, 2019 43.00 43.25 42.08 43.00 5,295 +0.23(+0.54%)
Mar 29, 2019 43.15 43.75 42.75 42.77 1,700 -0.23(-0.53%)
Mar 28, 2019 42.00 43.00 42.00 43.00 2,032 +2.00(+4.88%)
Mar 27, 2019 41.50 43.00 41.00 41.00 34,399 -1.00(-2.38%)
Mar 26, 2019 41.99 42.50 41.55 42.00 1,959 +0.01(+0.02%)
Mar 25, 2019 41.75 42.45 41.75 41.99 2,021 -0.76(-1.78%)
Mar 22, 2019 43.00 43.99 41.26 42.75 6,800 -0.40(-0.93%)
Mar 21, 2019 42.75 43.75 41.90 43.15 18,440 +0.20(+0.47%)
Mar 20, 2019 42.22 43.00 42.05 42.95 14,342 +0.50(+1.18%)
Mar 19, 2019 42.75 42.75 42.40 42.45 19,596 -0.06(-0.14%)
Mar 18, 2019 42.50 43.50 42.50 42.51 17,411 +0.11(+0.26%)
Mar 15, 2019 41.99 43.00 41.01 42.40 45,200 +0.40(+0.95%)
Mar 14, 2019 40.75 42.00 40.09 42.00 3,689 +1.25(+3.07%)
Mar 13, 2019 39.75 41.00 39.25 40.75 6,357 +0.35(+0.87%)
Mar 12, 2019 40.40 40.40 38.64 40.40 28,943 -0.20(-0.49%)
Mar 11, 2019 40.05 41.14 39.65 40.60 23,393 -0.40(-0.98%)
Mar 08, 2019 39.00 41.25 39.00 41.00 14,600 +1.50(+3.80%)
Mar 07, 2019 39.20 39.65 39.20 39.50 18,554 +0.40(+1.02%)
Mar 06, 2019 39.50 39.70 38.10 39.10 7,416 -0.60(-1.51%)
Mar 05, 2019 38.85 40.74 36.05 39.70 26,470 +0.89(+2.29%)
Mar 04, 2019 41.75 41.76 38.80 38.81 14,945 -3.19(-7.60%)
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.