Skip to main content

Semler Scientific (NQ: SMLR )

28.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 28.57 29.63 28.50 28.55 75,040 +0.13(+0.46%)
Mar 26, 2024 29.37 29.99 28.32 28.42 92,634 -0.90(-3.07%)
Mar 25, 2024 30.08 30.56 29.24 29.32 73,112 -0.69(-2.30%)
Mar 22, 2024 30.00 30.46 29.50 30.01 44,473 -0.08(-0.27%)
Mar 21, 2024 30.73 31.24 29.47 30.09 67,822 -0.27(-0.89%)
Mar 20, 2024 30.44 31.05 29.19 30.36 62,691 -0.25(-0.82%)
Mar 19, 2024 30.18 31.21 29.70 30.61 64,305 +0.44(+1.46%)
Mar 18, 2024 30.50 31.94 29.80 30.17 99,792 -0.19(-0.63%)
Mar 15, 2024 29.80 30.63 29.23 30.36 116,242 +0.25(+0.83%)
Mar 14, 2024 32.38 32.46 30.00 30.11 92,052 -2.40(-7.38%)
Mar 13, 2024 31.96 33.40 31.75 32.51 68,448 +0.50(+1.56%)
Mar 12, 2024 30.31 32.99 30.27 32.01 81,241 +1.47(+4.81%)
Mar 11, 2024 30.56 31.28 29.11 30.54 131,739 -0.08(-0.26%)
Mar 08, 2024 32.41 32.41 29.50 30.62 173,570 -1.20(-3.77%)
Mar 07, 2024 32.59 33.40 29.10 31.82 302,790 -1.05(-3.19%)
Mar 06, 2024 40.00 40.99 31.21 32.87 545,689 -6.68(-16.89%)
Mar 05, 2024 48.67 48.75 38.37 39.55 284,860 -9.30(-19.04%)
Mar 04, 2024 47.65 49.25 47.43 48.85 72,236 +1.36(+2.86%)
Mar 01, 2024 47.01 48.06 46.62 47.49 52,728 +0.32(+0.68%)
Feb 29, 2024 48.82 49.32 46.20 47.17 45,904 -0.78(-1.63%)
Feb 28, 2024 47.85 49.03 47.50 47.95 57,421 -0.51(-1.05%)
Feb 27, 2024 48.51 49.78 48.12 48.46 43,557 -0.05(-0.10%)
Feb 26, 2024 47.28 49.42 46.77 48.51 61,430 +1.17(+2.47%)
Feb 23, 2024 47.72 47.90 46.64 47.34 32,769 -0.38(-0.80%)
Feb 22, 2024 46.50 48.04 46.15 47.72 49,725 +1.67(+3.63%)
Feb 21, 2024 47.42 47.55 45.83 46.05 33,621 -1.75(-3.66%)
Feb 20, 2024 48.12 48.64 47.31 47.80 52,955 -0.87(-1.79%)
Feb 16, 2024 50.96 51.78 48.36 48.67 49,801 -2.87(-5.57%)
Feb 15, 2024 50.57 53.38 50.57 51.54 83,491 +1.20(+2.38%)
Feb 14, 2024 47.14 50.49 46.54 50.34 82,824 +3.93(+8.47%)
Feb 13, 2024 46.42 49.73 46.15 46.41 62,789 -1.70(-3.53%)
Feb 12, 2024 47.91 48.63 47.01 48.11 54,742 +0.52(+1.09%)
Feb 09, 2024 47.59 48.51 46.87 47.59 57,745 +0.16(+0.34%)
Feb 08, 2024 47.70 50.10 47.17 47.43 86,540 -0.21(-0.44%)
Feb 07, 2024 47.05 48.58 46.56 47.64 74,121 +1.17(+2.52%)
Feb 06, 2024 45.16 46.89 44.41 46.47 57,694 +1.86(+4.17%)
Feb 05, 2024 45.23 45.95 44.40 44.61 43,767 -0.64(-1.41%)
Feb 02, 2024 44.78 47.26 44.60 45.25 50,106 +0.21(+0.47%)
Feb 01, 2024 44.31 45.47 43.19 45.04 49,423 +0.75(+1.69%)
Jan 31, 2024 44.63 46.57 44.12 44.29 54,144 -0.63(-1.40%)
Jan 30, 2024 44.69 45.08 44.31 44.92 27,373 -0.01(-0.02%)
Jan 29, 2024 44.00 45.00 43.70 44.93 28,844 +0.93(+2.11%)
Jan 26, 2024 44.46 45.08 43.97 44.00 33,103 -0.46(-1.03%)
Jan 25, 2024 44.66 45.19 44.22 44.46 36,992 +0.39(+0.88%)
Jan 24, 2024 45.29 45.29 43.75 44.07 42,283 -0.62(-1.39%)
Jan 23, 2024 44.57 45.17 43.84 44.69 51,488 +0.12(+0.27%)
Jan 22, 2024 44.50 44.84 43.51 44.57 45,446 +0.80(+1.83%)
Jan 19, 2024 44.22 44.22 43.00 43.77 48,255 -0.41(-0.93%)
Jan 18, 2024 44.82 45.52 43.30 44.18 45,341 -0.63(-1.41%)
Jan 17, 2024 44.68 46.30 44.19 44.81 56,057 -0.35(-0.78%)
Jan 16, 2024 45.79 46.09 44.78 45.16 61,460 -0.70(-1.53%)
Jan 12, 2024 46.94 47.39 45.67 45.86 50,055 -0.33(-0.71%)
Jan 11, 2024 49.93 50.49 45.70 46.19 80,736 -3.69(-7.40%)
Jan 10, 2024 45.78 50.18 45.78 49.88 108,551 +4.21(+9.22%)
Jan 09, 2024 45.20 47.74 45.17 45.67 59,790 +0.37(+0.82%)
Jan 08, 2024 44.04 45.60 43.12 45.30 37,503 +1.26(+2.86%)
Jan 05, 2024 44.00 45.59 43.94 44.04 53,683 -0.34(-0.77%)
Jan 04, 2024 43.24 45.26 42.80 44.38 38,102 +1.34(+3.11%)
Jan 03, 2024 43.87 44.76 42.78 43.04 38,206 -1.14(-2.58%)
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.