SMLR Quote, Trading Chart, Semler Scientific Inc

home / stock / smlr / smlr quote

Stock Information
Company Name: Semler Scientific Inc
Stock Symbol: SMLR
Market: OTC
Website: semlerscientific.com
Menu
SMLR SMLR Quote SMLR Short SMLR News SMLR Articles SMLR Message Board
Get SMLR Alerts

News, Short Squeeze, Breakout and More Instantly...
SMLR Quote
Last:$129
Change Percent:11.69%
Open:$116.9
Previous Close:$129
High:$133.54
Low:$116.9
Volume:91,274
Last Trade Date Time:09/27/2021 04:56:02 pm
Quotes are delayed by 15 to 20 minutes.
SMLR Chart
Last Twenty Trading Days
Date:2021-09-27
Open:$116.9
Close:$129
High:$133.54
Low:$116.9
Volume:91,274
Date:2021-09-24
Open:$117
Close:$115.5
High:$117
Low:$115.27
Volume:8,145
Date:2021-09-23
Open:$112
Close:$117
High:$117
Low:$112
Volume:14,778
Date:2021-09-22
Open:$109
Close:$109.15
High:$109.91
Low:$108.75
Volume:2,426
Date:2021-09-21
Open:$105
Close:$109
High:$109.8
Low:$105
Volume:10,268
Date:2021-09-20
Open:$104
Close:$107.75
High:$107.98
Low:$103.5
Volume:7,907
Date:2021-09-17
Open:$107.02
Close:$108.72
High:$108.75
Low:$106.22
Volume:7,211
Date:2021-09-16
Open:$109
Close:$107.02
High:$109.29
Low:$107.02
Volume:22,268
Date:2021-09-10
Open:$109.5
Close:$109.75
High:$110
Low:$108.21
Volume:3,811
Date:2021-09-09
Open:$109
Close:$109.45
High:$109.5
Low:$108.16
Volume:8,370
Date:2021-09-08
Open:$110
Close:$109
High:$110
Low:$108
Volume:14,890
Date:2021-09-07
Open:$108.5
Close:$109
High:$109.5
Low:$108.15
Volume:15,000
Date:2021-09-06
Open:$106.05
Close:$108.1
High:$109.92
Low:$105.5
Volume:20,611
Date:2021-09-03
Open:$106.05
Close:$108.1
High:$109.92
Low:$105.5
Volume:20,611
Date:2021-09-02
Open:$108.04
Close:$109.9
High:$109.9
Low:$106.08
Volume:20,717
Date:2021-09-01
Open:$107
Close:$109.14
High:$109.99
Low:$105.5
Volume:23,561
Date:2021-08-31
Open:$106.8
Close:$106
High:$107.56
Low:$106
Volume:6,666
Date:2021-08-30
Open:$107.5
Close:$106.1
High:$108
Low:$105.5
Volume:12,402
Date:2021-08-27
Open:$108.5
Close:$107.55
High:$108.5
Low:$107.415
Volume:39,634
Date:2021-08-26
Open:$107
Close:$108.5
High:$108.85
Low:$106.62
Volume:6,018