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 (%)
Apr 30, 2020 44.75 45.45 44.56 45.45 3,729 -0.20(-0.44%)
Apr 29, 2020 43.87 45.65 43.20 45.65 28,978 +2.15(+4.94%)
Apr 28, 2020 43.85 44.55 42.10 43.50 14,986 +0.50(+1.16%)
Apr 27, 2020 43.95 43.95 43.00 43.00 31,046 -0.91(-2.07%)
Apr 24, 2020 44.09 44.09 43.91 43.91 3,500 -0.59(-1.33%)
Apr 23, 2020 45.40 45.40 43.40 44.50 3,351 +1.70(+3.97%)
Apr 22, 2020 45.90 46.00 42.80 42.80 2,045 -2.00(-4.46%)
Apr 21, 2020 44.95 45.00 44.03 44.80 15,576 +0.00(+0.00%)
Apr 20, 2020 45.00 45.00 42.00 44.80 13,330 -0.10(-0.22%)
Apr 17, 2020 44.00 44.90 44.00 44.90 9,900 +1.20(+2.75%)
Apr 16, 2020 42.88 44.00 42.88 43.70 22,601 +0.70(+1.63%)
Apr 15, 2020 42.00 43.00 42.00 43.00 19,788 +1.00(+2.38%)
Apr 14, 2020 41.00 43.60 40.50 42.00 7,214 +2.00(+5.00%)
Apr 13, 2020 38.85 42.00 38.85 40.00 23,093 -2.00(-4.76%)
Apr 09, 2020 37.00 43.80 36.10 42.00 15,200 +6.35(+17.81%)
Apr 08, 2020 35.00 36.87 34.99 35.65 20,019 +1.65(+4.85%)
Apr 07, 2020 33.75 35.50 33.52 34.00 36,091 +1.48(+4.55%)
Apr 06, 2020 34.35 36.80 32.52 32.52 66,108 -1.70(-4.97%)
Apr 03, 2020 37.00 37.40 34.22 34.22 8,800 -1.28(-3.61%)
Apr 02, 2020 34.70 37.50 34.70 35.50 21,605 +1.29(+3.77%)
Apr 01, 2020 39.90 40.00 34.21 34.21 65,799 -5.69(-14.26%)
Mar 31, 2020 37.50 39.90 37.30 39.90 13,904 +2.90(+7.84%)
Mar 30, 2020 36.20 37.00 34.52 37.00 21,035 +4.46(+13.71%)
Mar 27, 2020 35.10 35.85 32.54 32.54 8,400 -2.56(-7.29%)
Mar 26, 2020 36.97 36.97 33.50 35.10 11,163 +0.08(+0.23%)
Mar 25, 2020 37.00 38.00 35.00 35.02 11,912 +1.02(+3.00%)
Mar 24, 2020 32.00 35.00 32.00 34.00 10,731 +3.20(+10.39%)
Mar 23, 2020 31.83 32.43 30.05 30.80 25,737 -2.20(-6.67%)
Mar 20, 2020 34.50 34.50 32.00 33.00 10,400 -1.50(-4.35%)
Mar 19, 2020 33.00 34.90 30.80 34.50 8,926 +1.51(+4.58%)
Mar 18, 2020 35.50 35.50 30.00 32.99 36,766 -3.01(-8.36%)
Mar 17, 2020 36.55 37.00 34.01 36.00 12,922 -0.40(-1.10%)
Mar 16, 2020 38.04 38.55 34.90 36.40 34,861 -3.60(-9.00%)
Mar 13, 2020 41.90 41.90 37.00 40.00 28,700 -0.45(-1.11%)
Mar 12, 2020 42.00 42.00 36.00 40.45 34,305 -4.55(-10.11%)
Mar 11, 2020 46.65 47.95 41.05 45.00 33,659 -1.60(-3.43%)
Mar 10, 2020 48.70 49.90 46.30 46.60 19,417 -3.39(-6.78%)
Mar 09, 2020 51.00 51.00 46.00 49.99 22,463 -2.74(-5.20%)
Mar 06, 2020 52.40 53.90 52.00 52.73 14,200 +0.38(+0.73%)
Mar 05, 2020 53.50 54.90 52.35 52.35 10,380 -2.65(-4.82%)
Mar 04, 2020 53.00 55.99 52.16 55.00 51,340 +2.50(+4.76%)
Mar 03, 2020 54.24 57.84 52.25 52.50 33,517 -1.51(-2.80%)
Mar 02, 2020 52.78 54.92 52.00 54.01 28,310 +1.01(+1.91%)
Feb 28, 2020 48.50 53.00 48.50 53.00 11,700 +4.00(+8.16%)
Feb 27, 2020 53.00 53.00 48.70 49.00 36,284 -3.25(-6.22%)
Feb 26, 2020 52.95 53.00 52.00 52.25 17,655 -0.75(-1.42%)
Feb 25, 2020 54.40 55.00 52.60 53.00 23,659 -2.50(-4.50%)
Feb 24, 2020 53.00 55.95 52.40 55.50 9,641 +1.81(+3.38%)
Feb 21, 2020 53.00 54.00 52.00 53.69 16,900 +0.69(+1.30%)
Feb 20, 2020 53.25 57.50 52.00 53.00 44,236 +0.50(+0.95%)
Feb 19, 2020 52.00 53.99 51.75 52.50 94,728 +0.55(+1.06%)
Feb 18, 2020 52.00 53.77 51.50 51.95 21,634 -0.05(-0.10%)
Feb 14, 2020 51.99 54.00 51.50 52.00 36,400 +0.01(+0.02%)
Feb 13, 2020 51.29 51.99 51.05 51.99 9,534 +0.70(+1.36%)
Feb 12, 2020 51.25 51.29 50.60 51.29 8,730 +0.00(+0.00%)
Feb 11, 2020 50.88 51.29 50.20 51.29 2,134 +0.49(+0.96%)
Feb 10, 2020 50.05 51.95 49.81 50.80 2,271 +0.75(+1.50%)
Feb 07, 2020 52.00 52.00 49.55 50.05 1,900 +0.05(+0.10%)
Feb 06, 2020 49.99 50.10 49.99 50.00 2,249 +0.01(+0.02%)
Feb 05, 2020 49.00 49.99 49.00 49.99 2,698 +0.99(+2.02%)
Feb 04, 2020 48.85 49.25 48.01 49.00 3,554 +0.83(+1.72%)
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.