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, 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%)
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.