Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	27.43	27.88	27.20	27.49	23,694	-0.09(-0.33%)
May 30, 2023	27.75	28.29	27.48	27.58	65,964	-0.46(-1.64%)
May 26, 2023	27.57	28.47	27.57	28.04	29,098	+0.17(+0.61%)
May 25, 2023	28.30	28.45	27.61	27.87	36,032	-0.23(-0.82%)
May 24, 2023	28.28	28.69	28.00	28.10	74,419	-0.47(-1.65%)
May 23, 2023	28.69	29.93	28.50	28.57	24,907	-0.39(-1.35%)
May 22, 2023	30.26	30.50	28.91	28.96	37,101	-1.49(-4.89%)
May 19, 2023	29.88	30.64	29.16	30.45	45,797	+0.87(+2.94%)
May 18, 2023	30.18	31.25	28.70	29.58	46,976	-1.00(-3.27%)
May 17, 2023	29.75	31.00	28.66	30.58	30,188	+0.84(+2.82%)
May 16, 2023	28.87	30.72	28.48	29.74	45,273	+0.39(+1.33%)
May 15, 2023	30.00	30.35	28.01	29.35	37,983	-0.34(-1.15%)
May 12, 2023	27.31	30.62	27.31	29.69	43,781	+2.39(+8.75%)
May 11, 2023	26.06	28.00	26.06	27.30	63,067	+3.05(+12.58%)
May 10, 2023	23.95	24.51	23.78	24.25	57,808	+0.25(+1.04%)
May 09, 2023	24.64	24.99	23.87	24.00	39,593	-1.08(-4.31%)
May 08, 2023	25.50	25.50	24.98	25.08	35,211	-0.38(-1.49%)
May 05, 2023	25.39	25.98	24.60	25.46	70,806	-0.01(-0.04%)
May 04, 2023	26.53	26.57	25.32	25.47	32,520	-1.16(-4.36%)
May 03, 2023	26.96	28.42	26.54	26.63	66,525	-0.08(-0.30%)
May 02, 2023	26.97	27.63	26.50	26.71	13,941	-0.90(-3.26%)
May 01, 2023	27.62	28.45	26.73	27.61	43,762	-0.47(-1.67%)
Apr 28, 2023	26.56	28.32	26.56	28.08	43,774	+1.58(+5.96%)
Apr 27, 2023	26.27	26.74	25.40	26.50	34,914	+0.23(+0.88%)
Apr 26, 2023	25.11	26.38	24.96	26.27	47,432	+1.39(+5.59%)
Apr 25, 2023	27.29	27.65	24.50	24.88	37,331	-2.86(-10.31%)
Apr 24, 2023	26.94	27.84	26.50	27.74	36,546	+1.12(+4.21%)
Apr 21, 2023	26.40	27.99	26.29	26.62	42,024	+0.16(+0.60%)
Apr 20, 2023	24.72	27.45	24.52	26.46	69,020	+1.36(+5.42%)
Apr 19, 2023	24.84	25.32	24.79	25.10	14,866	-0.14(-0.55%)
Apr 18, 2023	25.11	25.25	24.11	25.24	29,811	+0.03(+0.12%)
Apr 17, 2023	24.16	25.22	24.09	25.21	9,095	+0.86(+3.53%)
Apr 14, 2023	24.22	25.10	23.55	24.35	34,312	-0.02(-0.08%)
Apr 13, 2023	23.65	24.87	23.50	24.37	26,319	+0.86(+3.66%)
Apr 12, 2023	23.82	23.90	22.89	23.51	22,071	+0.18(+0.77%)
Apr 11, 2023	23.01	23.90	22.84	23.33	36,267	+0.49(+2.15%)
Apr 10, 2023	22.69	23.66	22.61	22.84	30,024	-0.23(-1.00%)
Apr 06, 2023	23.00	23.35	22.29	23.07	19,038	-0.17(-0.73%)
Apr 05, 2023	22.99	23.74	22.37	23.24	18,821	+0.04(+0.17%)
Apr 04, 2023	22.87	23.89	22.65	23.20	32,571	+0.70(+3.11%)
Apr 03, 2023	25.80	25.81	21.18	22.50	163,215	-4.30(-16.04%)
Mar 31, 2023	26.15	27.50	25.79	26.80	46,580	+1.05(+4.08%)
Mar 30, 2023	25.89	25.90	25.00	25.75	19,649	-0.10(-0.39%)
Mar 29, 2023	26.42	26.42	25.63	25.85	10,406	-0.38(-1.45%)
Mar 28, 2023	26.20	26.50	25.77	26.23	21,405	-0.02(-0.08%)
Mar 27, 2023	25.75	26.35	25.52	26.25	34,513	+0.52(+2.02%)
Mar 24, 2023	25.47	25.73	25.20	25.73	36,010	+0.00(+0.00%)
Mar 23, 2023	25.54	26.95	25.45	25.73	38,526	+0.36(+1.42%)
Mar 22, 2023	25.20	26.62	24.55	25.37	119,009	+3.46(+15.79%)
Mar 21, 2023	20.43	22.15	20.41	21.91	55,374	+1.92(+9.60%)
Mar 20, 2023	19.35	20.53	19.35	19.99	37,090	+0.71(+3.68%)
Mar 17, 2023	19.43	19.68	19.12	19.28	17,367	-0.45(-2.28%)
Mar 16, 2023	19.77	20.93	19.46	19.73	48,388	-0.33(-1.65%)
Mar 15, 2023	20.00	20.35	19.53	20.06	29,612	-0.52(-2.53%)
Mar 14, 2023	20.71	20.95	20.12	20.58	49,633	+0.56(+2.80%)
Mar 13, 2023	20.99	21.03	19.71	20.02	60,117	-1.11(-5.25%)
Mar 10, 2023	21.77	21.77	20.63	21.13	48,250	-0.87(-3.95%)
Mar 09, 2023	22.36	22.53	21.60	22.00	36,709	-0.30(-1.35%)
Mar 08, 2023	21.92	22.32	21.53	22.30	24,162	+0.48(+2.20%)
Mar 07, 2023	22.39	22.70	21.74	21.82	30,218	-0.44(-1.98%)
Mar 06, 2023	23.14	23.45	22.26	22.26	35,254	-0.81(-3.51%)
Mar 03, 2023	21.98	23.59	21.98	23.07	35,109	+1.19(+5.44%)
Mar 02, 2023	21.20	22.49	21.15	21.88	44,064	+0.59(+2.77%)

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.

Semler Scientific (NQ: SMLR )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Semler Scientific (NQ: SMLR )

Historical Prices

Sections

Services