Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Semler Scientific (OP: SMLR )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	8.200	9.000	8.100	8.710	21,277	+0.52(+6.35%)
Apr 27, 2018	9.000	9.800	8.190	8.190	7,087	-0.01(-0.12%)
Apr 26, 2018	8.150	10.00	8.150	8.200	5,390	+0.09(+1.11%)
Apr 25, 2018	8.300	8.300	8.100	8.110	46,200	-0.09(-1.10%)
Apr 24, 2018	9.000	9.730	8.150	8.200	15,700	-0.14(-1.68%)
Apr 23, 2018	8.300	10.00	8.240	8.340	52,657	+0.00(+0.00%)
Apr 20, 2018	8.300	9.500	8.250	8.340	52,633	+0.04(+0.48%)
Apr 19, 2018	8.400	8.600	8.090	8.300	26,316	-0.10(-1.19%)
Apr 18, 2018	8.250	8.990	8.250	8.400	33,900	+0.11(+1.33%)
Apr 17, 2018	8.290	8.290	8.050	8.290	3,350	+0.00(+0.00%)
Apr 16, 2018	7.900	8.290	7.720	8.290	1,100	+0.01(+0.12%)
Apr 13, 2018	8.750	8.800	8.000	8.280	26,789	-0.22(-2.59%)
Apr 12, 2018	8.010	8.500	8.010	8.500	32,110	+0.20(+2.41%)
Apr 11, 2018	8.300	8.750	8.300	8.300	8,486	-0.20(-2.35%)
Apr 10, 2018	8.250	8.500	8.250	8.500	2,920	+0.25(+3.03%)
Apr 09, 2018	8.100	8.250	7.900	8.250	2,100	+0.00(+0.00%)
Apr 06, 2018	8.250	8.250	8.250	8.250	115	-0.15(-1.79%)
Apr 05, 2018	8.750	8.750	7.910	8.400	3,200	-0.35(-4.00%)
Apr 04, 2018	8.550	8.750	8.250	8.750	4,283	+0.10(+1.16%)
Apr 03, 2018	8.250	8.650	8.250	8.650	2,500	+0.40(+4.85%)
Apr 02, 2018	8.250	8.250	8.250	8.250	600	-0.50(-5.71%)
Mar 29, 2018		8.750	8.750	8.750	0	+0.20(+2.34%)
Mar 28, 2018	8.750	8.750	8.280	8.550	2,401	-0.19(-2.17%)
Mar 27, 2018	8.750	8.750	8.270	8.740	8,000	-0.01(-0.11%)
Mar 26, 2018		8.900	8.900	8.750	1,600	-0.15(-1.69%)
Mar 23, 2018	8.790	8.900	8.790	8.900	1,200	+0.12(+1.37%)
Mar 22, 2018	8.780	8.780	8.780	8.780	200	+0.00(+0.00%)
Mar 21, 2018	8.790	8.790	8.650	8.780	3,046	-0.11(-1.24%)
Mar 20, 2018	8.890	8.890	8.890	8.890	100	+0.00(+0.00%)
Mar 19, 2018	8.890	8.890	8.890	8.890	200	+0.00(+0.00%)
Mar 16, 2018	8.890	8.890	8.890	8.890	100	-0.09(-1.00%)
Mar 15, 2018	8.950	8.980	8.750	8.980	2,387	+0.09(+1.01%)
Mar 14, 2018	8.890	8.890	8.890	8.890	101	+0.12(+1.37%)
Mar 13, 2018	8.970	9.000	8.150	8.770	13,267	+0.02(+0.23%)
Mar 12, 2018	9.000	9.000	8.560	8.750	3,926	-0.15(-1.69%)
Mar 09, 2018	8.800	9.500	8.450	8.900	14,801	+0.10(+1.14%)
Mar 08, 2018	8.700	9.000	8.650	8.800	4,101	+0.10(+1.15%)
Mar 07, 2018	8.260	9.000	8.260	8.700	13,650	-0.29(-3.23%)
Mar 06, 2018	8.800	9.000	8.200	8.990	22,485	+0.19(+2.16%)
Mar 05, 2018	8.150	9.600	8.150	8.800	11,890	+0.21(+2.44%)
Mar 02, 2018	7.850	9.150	7.850	8.590	6,200	+0.49(+6.05%)
Mar 01, 2018	8.300	8.390	8.000	8.100	8,900	-0.20(-2.41%)
Feb 28, 2018	8.010	8.400	7.850	8.300	41,390	+0.40(+5.06%)
Feb 27, 2018	7.530	7.940	7.530	7.900	22,470	+0.30(+3.95%)
Feb 26, 2018		7.790	7.480	7.600	17,207	-0.15(-1.94%)
Feb 23, 2018	7.750	7.950	7.450	7.750	8,289	+0.15(+1.97%)
Feb 22, 2018	7.500	7.750	7.160	7.600	29,562	+0.10(+1.33%)
Feb 21, 2018	7.300	7.500	7.100	7.500	14,850	+0.01(+0.13%)
Feb 20, 2018	7.170	7.500	7.050	7.490	12,110	+0.01(+0.13%)
Feb 16, 2018		7.480	7.480	7.480	0	+0.33(+4.62%)
Feb 15, 2018	6.850	7.350	6.850	7.150	2,600	-0.05(-0.69%)
Feb 14, 2018	7.000	7.200	7.000	7.200	3,583	+0.00(+0.00%)
Feb 13, 2018	7.450	7.500	6.450	7.200	18,780	-0.05(-0.69%)
Feb 12, 2018	7.180	7.450	7.080	7.250	2,499	+0.07(+0.97%)
Feb 09, 2018	7.330	7.500	7.030	7.180	56,500	-0.31(-4.14%)
Feb 08, 2018	7.390	7.490	7.390	7.490	6,229	+0.00(+0.00%)
Feb 07, 2018	7.490	7.490	7.450	7.490	1,700	+0.00(+0.00%)
Feb 06, 2018	7.370	7.500	7.320	7.490	10,196	-0.16(-2.09%)
Feb 05, 2018	7.500	8.000	7.360	7.650	2,300	+0.00(+0.00%)
Feb 02, 2018	7.640	7.750	7.640	7.650	1,800	+0.00(+0.00%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Semler Scientific (OP: SMLR )

Historical Prices