Indicators

Semler Scientific (OP: SMLR )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	42.10	42.50	41.51	42.29	5,200	-0.19(-0.45%)
May 28, 2020	41.40	42.48	41.40	42.48	2,872	+0.98(+2.36%)
May 27, 2020	41.00	41.50	40.70	41.50	16,002	+0.50(+1.22%)
May 26, 2020	42.00	42.00	40.80	41.00	17,823	+0.00(+0.00%)
May 22, 2020	40.22	42.50	40.22	41.00	12,400	-1.50(-3.53%)
May 21, 2020	42.00	42.50	41.75	42.50	4,486	+0.30(+0.71%)
May 20, 2020	41.75	42.25	41.05	42.20	4,396	+0.70(+1.69%)
May 19, 2020	41.50	41.50	40.32	41.50	8,581	+0.20(+0.48%)
May 18, 2020	40.62	42.50	40.02	41.30	16,171	+0.30(+0.73%)
May 15, 2020	40.00	42.00	40.00	41.00	3,200	+1.00(+2.50%)
May 14, 2020	39.31	40.90	39.31	40.00	79,911	-1.75(-4.19%)
May 13, 2020	41.50	42.00	40.00	41.75	25,537	-0.15(-0.36%)
May 12, 2020	41.58	41.90	40.00	41.90	14,377	+0.40(+0.96%)
May 11, 2020	42.90	42.90	39.90	41.50	30,704	-1.50(-3.49%)
May 08, 2020	43.10	43.98	43.00	43.00	14,300	-1.22(-2.76%)
May 07, 2020	45.00	45.60	42.21	44.22	6,118	-0.53(-1.18%)
May 06, 2020	45.00	45.55	44.25	44.75	8,384	+0.27(+0.61%)
May 05, 2020	43.34	44.60	39.22	44.48	46,013	+0.98(+2.25%)
May 04, 2020	45.00	45.60	43.34	43.50	18,818	-2.15(-4.71%)

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.