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 (%)
Sep 30, 2020 52.00 56.98 52.00 53.39 12,265 +1.39(+2.67%)
Sep 29, 2020 53.00 54.02 50.92 52.00 11,435 -1.00(-1.89%)
Sep 28, 2020 51.50 56.00 50.30 53.00 11,834 +2.90(+5.79%)
Sep 25, 2020 52.75 52.75 50.00 50.10 8,400 -0.20(-0.40%)
Sep 24, 2020 49.50 50.80 49.36 50.30 17,369 +0.30(+0.60%)
Sep 23, 2020 50.90 51.50 49.74 50.00 11,367 +0.00(+0.00%)
Sep 22, 2020 50.40 50.50 49.32 50.00 11,160 +0.00(+0.00%)
Sep 21, 2020 50.15 52.50 49.25 50.00 22,759 -2.50(-4.76%)
Sep 18, 2020 54.80 54.80 50.35 52.50 10,100 -2.50(-4.55%)
Sep 17, 2020 54.50 56.00 53.75 55.00 4,622 -1.25(-2.22%)
Sep 16, 2020 54.75 57.00 52.42 56.25 9,125 +1.25(+2.27%)
Sep 15, 2020 55.00 57.00 53.15 55.00 15,326 +1.00(+1.85%)
Sep 14, 2020 51.49 56.00 51.49 54.00 13,368 +3.00(+5.88%)
Sep 11, 2020 49.00 54.98 48.50 51.00 38,900 +1.45(+2.93%)
Sep 10, 2020 50.20 50.20 49.55 49.55 34,418 -0.45(-0.90%)
Sep 09, 2020 49.77 51.50 49.40 50.00 20,320 +0.45(+0.91%)
Sep 08, 2020 50.75 52.20 49.35 49.55 9,217 -0.45(-0.90%)
Sep 04, 2020 51.80 51.80 50.00 50.00 15,400 -0.75(-1.48%)
Sep 03, 2020 53.98 54.75 50.75 50.75 16,451 -2.25(-4.25%)
Sep 02, 2020 53.25 54.00 51.35 53.00 11,238 +0.45(+0.86%)
Sep 01, 2020 52.80 53.99 50.00 52.55 7,025 -0.70(-1.31%)
Aug 31, 2020 53.28 54.25 53.00 53.25 9,852 +0.75(+1.43%)
Aug 28, 2020 52.50 52.50 52.45 52.50 1,400 -0.50(-0.94%)
Aug 27, 2020 52.71 53.28 52.62 53.00 1,658 -1.00(-1.85%)
Aug 26, 2020 51.15 54.45 51.15 54.00 2,756 +0.50(+0.93%)
Aug 25, 2020 53.90 54.10 53.50 53.50 1,286 -0.48(-0.89%)
Aug 24, 2020 54.00 55.00 53.98 53.98 2,732 -0.02(-0.04%)
Aug 21, 2020 54.50 55.00 53.50 54.00 3,400 +0.00(+0.00%)
Aug 20, 2020 56.00 56.00 53.51 54.00 14,531 -1.00(-1.82%)
Aug 19, 2020 50.64 55.00 50.64 55.00 20,449 +4.50(+8.91%)
Aug 18, 2020 50.14 50.99 50.00 50.50 6,064 +0.50(+1.00%)
Aug 17, 2020 49.25 50.34 49.25 50.00 22,159 +0.80(+1.63%)
Aug 14, 2020 49.50 50.65 48.90 49.20 11,700 -0.80(-1.60%)
Aug 13, 2020 49.53 54.90 49.53 50.00 6,289 +0.25(+0.50%)
Aug 12, 2020 50.99 51.00 49.75 49.75 13,324 -1.50(-2.93%)
Aug 11, 2020 54.00 54.99 48.15 51.25 15,550 -2.25(-4.21%)
Aug 10, 2020 52.00 54.96 52.00 53.50 5,300 +2.25(+4.39%)
Aug 07, 2020 51.20 53.40 51.00 51.25 10,600 +0.05(+0.10%)
Aug 06, 2020 54.12 54.12 51.00 51.20 11,768 -2.80(-5.19%)
Aug 05, 2020 54.60 54.60 52.50 54.00 28,869 +0.50(+0.93%)
Aug 04, 2020 54.95 57.01 50.25 53.50 151,043 -5.50(-9.32%)
Aug 03, 2020 56.50 60.00 56.02 59.00 58,404 +3.50(+6.31%)
Jul 31, 2020 55.00 57.00 54.91 55.50 12,800 +0.50(+0.91%)
Jul 30, 2020 54.85 56.50 54.00 55.00 7,809 +1.00(+1.85%)
Jul 29, 2020 55.50 55.75 53.80 54.00 7,410 +0.20(+0.37%)
Jul 28, 2020 54.00 56.00 53.75 53.80 14,639 -0.20(-0.37%)
Jul 27, 2020 53.50 54.25 53.02 54.00 16,606 +0.50(+0.93%)
Jul 24, 2020 54.00 54.00 52.00 53.50 15,600 +1.00(+1.90%)
Jul 23, 2020 53.25 54.79 52.30 52.50 17,828 +0.55(+1.06%)
Jul 22, 2020 51.00 53.45 50.25 51.95 8,700 +0.95(+1.86%)
Jul 21, 2020 51.00 51.50 49.05 51.00 8,486 +0.00(+0.00%)
Jul 20, 2020 50.25 51.35 49.01 51.00 13,019 +1.00(+2.00%)
Jul 17, 2020 49.50 50.75 47.32 50.00 22,500 +2.00(+4.17%)
Jul 16, 2020 47.90 50.00 47.00 48.00 14,069 +1.00(+2.13%)
Jul 15, 2020 46.33 47.88 46.33 47.00 12,676 +0.00(+0.00%)
Jul 14, 2020 48.38 48.38 46.10 47.00 14,945 -0.90(-1.88%)
Jul 13, 2020 46.50 48.99 46.38 47.90 11,049 +1.65(+3.57%)
Jul 10, 2020 44.00 46.25 43.90 46.25 10,200 +2.25(+5.11%)
Jul 09, 2020 44.40 44.45 43.50 44.00 9,112 -0.40(-0.90%)
Jul 08, 2020 44.60 44.90 43.92 44.40 33,091 +0.50(+1.14%)
Jul 07, 2020 45.05 45.50 43.20 43.90 9,852 -1.40(-3.09%)
Jul 06, 2020 45.50 46.10 45.15 45.30 14,462 +0.10(+0.22%)
Jul 02, 2020 45.18 45.60 44.69 45.20 12,500 -0.20(-0.44%)
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.