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 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%)
Mar 01, 2019 41.75 42.00 41.50 42.00 7,300 +0.25(+0.60%)
Feb 28, 2019 40.00 42.00 38.91 41.75 17,074 +0.75(+1.83%)
Feb 27, 2019 39.70 42.40 32.00 41.00 85,828 +1.15(+2.89%)
Feb 26, 2019 40.00 40.74 39.25 39.85 18,922 -1.15(-2.80%)
Feb 25, 2019 40.90 42.89 40.00 41.00 18,608 +0.10(+0.24%)
Feb 22, 2019 41.00 41.05 39.15 40.90 14,000 +0.90(+2.25%)
Feb 21, 2019 40.10 41.00 38.52 40.00 7,911 +0.00(+0.00%)
Feb 20, 2019 40.00 40.10 39.50 40.00 7,551 +0.00(+0.00%)
Feb 19, 2019 38.53 40.00 38.48 40.00 3,703 +0.00(+0.00%)
Feb 15, 2019 38.00 40.14 38.00 40.00 6,800 +1.60(+4.17%)
Feb 14, 2019 38.40 38.49 36.00 38.40 9,693 -0.09(-0.23%)
Feb 13, 2019 37.50 38.74 37.45 38.49 2,406 -0.11(-0.28%)
Feb 12, 2019 39.13 39.40 36.01 38.60 14,005 -0.90(-2.28%)
Feb 11, 2019 39.67 39.75 38.11 39.50 7,318 -0.49(-1.23%)
Feb 08, 2019 39.60 40.00 38.37 39.99 5,000 +0.39(+0.98%)
Feb 07, 2019 40.09 40.09 39.60 39.60 1,151 -0.49(-1.22%)
Feb 06, 2019 40.14 40.14 39.75 40.09 938 -0.01(-0.02%)
Feb 05, 2019 40.02 40.47 38.21 40.10 8,635 +0.10(+0.25%)
Feb 04, 2019 39.00 40.15 39.00 40.00 8,327 +0.01(+0.03%)
Feb 01, 2019 39.85 40.10 39.75 39.99 5,600 +0.14(+0.35%)
Jan 31, 2019 40.00 40.50 37.86 39.85 20,970 -0.15(-0.37%)
Jan 30, 2019 39.40 41.00 39.40 40.00 16,268 +0.15(+0.38%)
Jan 29, 2019 39.20 40.00 39.00 39.85 10,259 -0.15(-0.37%)
Jan 28, 2019 38.70 40.10 38.50 40.00 18,629 +0.40(+1.01%)
Jan 25, 2019 39.00 41.00 37.85 39.60 30,900 +0.35(+0.89%)
Jan 24, 2019 39.50 39.50 38.85 39.25 4,885 -0.50(-1.26%)
Jan 23, 2019 39.90 40.00 38.51 39.75 10,010 -0.20(-0.50%)
Jan 22, 2019 38.05 40.00 38.00 39.95 19,751 +1.95(+5.13%)
Jan 18, 2019 38.00 38.25 37.80 38.00 7,300 +0.15(+0.40%)
Jan 17, 2019 36.25 38.00 36.25 37.85 5,432 +1.10(+2.99%)
Jan 16, 2019 38.00 38.05 35.00 36.75 10,540 -1.25(-3.29%)
Jan 15, 2019 38.00 38.10 37.50 38.00 4,303 +0.25(+0.66%)
Jan 14, 2019 37.60 38.12 37.48 37.75 3,679 -0.30(-0.79%)
Jan 11, 2019 39.00 39.00 37.25 38.05 9,000 -0.95(-2.44%)
Jan 10, 2019 37.50 39.90 37.50 39.00 15,747 +0.75(+1.96%)
Jan 09, 2019 37.15 38.40 37.15 38.25 13,190 +1.10(+2.96%)
Jan 08, 2019 37.14 37.46 36.50 37.15 8,235 +0.01(+0.03%)
Jan 07, 2019 37.00 37.14 36.00 37.14 13,436 +0.19(+0.51%)
Jan 04, 2019 36.00 36.95 35.50 36.95 40,100 +0.96(+2.67%)
Jan 03, 2019 35.00 37.99 34.00 35.99 41,144 +0.99(+2.83%)
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.