Semier Scientific Inc (SMLR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.72 | 9.43427346198 | 60.63 | 81.5551 | 58.75 | 1202652 | 71.5287474 | CS |
| 4 | 17.2 | 34.99491353 | 49.15 | 81.5551 | 45.345 | 1233540 | 63.86449345 | CS |
| 12 | 43.48 | 190.118058592 | 22.87 | 81.5551 | 22.22 | 620591 | 55.52743082 | CS |
| 26 | 29.15 | 78.3602150538 | 37.2 | 81.5551 | 21.77 | 413911 | 48.47782386 | CS |
| 52 | 21.03 | 46.4033539276 | 45.32 | 81.5551 | 20.88 | 286320 | 44.70383301 | CS |
| 156 | -26.22 | -28.3245111807 | 92.57 | 96 | 19.12 | 133009 | 42.49921737 | CS |
| 260 | 64.8108 | 4210.68087318 | 1.5392 | 153.21 | 1.5392 | 98678 | 45.11708859 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 65.019999 | -9.71 | -12.99 | 73.55 | 74.5 | 64.67 | 1001627 |
| 1734478500 | 74.73 | 0.23 | 0.31 | 78.5 | 81.5551 | 73.03 | 1731732 |
| 1734392100 | 74.5 | 7.33 | 10.91 | 68.52 | 76.445 | 67.5 | 1050933 |
| 1734132900 | 67.17 | -4.67 | -6.50 | 71.88 | 73.49 | 65.2801 | 971112 |
| 1734046500 | 71.84 | 7.31 | 11.33 | 65.08 | 73.3446 | 63.96 | 1556783 |
| 1733960100 | 64.53 | 4.7 | 7.86 | 60.63 | 64.53 | 58.75 | 702700 |
| 1733873700 | 59.83 | -2.29 | -3.69 | 61.4 | 63.5 | 59.01 | 469344 |
| 1733787300 | 62.12 | 0.37 | 0.60 | 61.09 | 65.969899 | 60.41 | 626567 |
| 1733528100 | 61.75 | 3.2 | 5.47 | 59.5 | 63.55 | 58.57 | 458374 |
| 1733441700 | 58.55 | -4.85 | -7.65 | 69.36 | 69.67 | 57.33 | 1000005 |
| 1733355300 | 63.4 | -0.23 | -0.36 | 63.24 | 64 | 57.58 | 829747 |
| 1733268900 | 63.63 | 2.92 | 4.81 | 58.32 | 64 | 57.449 | 597396 |
| 1733182500 | 60.71 | 3.69 | 6.47 | 57.02 | 61.5 | 56.75 | 892420 |
| 1732917840 | 57.02 | -4.03 | -6.60 | 61 | 63.25 | 56.91 | 777423 |
| 1732750500 | 61.05 | 8.45 | 16.06 | 57.23 | 63.29 | 56.06 | 1250820 |
| 1732664100 | 52.6 | -8.63 | -14.09 | 58.79 | 60.15 | 52 | 1427547 |
| 1732577700 | 61.23 | -2.42 | -3.80 | 66.95 | 79.45 | 61 | 1739568 |
| 1732318500 | 63.65 | -2.78 | -4.18 | 64.86 | 67.82 | 60.35 | 1360928 |
| 1732232100 | 66.43 | 7.16 | 12.08 | 76 | 76.98 | 61.63 | 3291355 |
| 1732145700 | 59.27 | 12.93 | 27.90 | 49.15 | 61.61 | 45.345 | 2575120 |
| 1732059300 | 46.34 | -0.87 | -1.84 | 47.5 | 48.4996 | 43.1675 | 668560 |
| 1731972900 | 47.21 | 2.73 | 6.14 | 46 | 53.355 | 45.7231 | 799478 |
| 1731713700 | 44.48 | -0.82 | -1.81 | 45.8 | 47.61 | 44.295 | 386368 |
| 1731627300 | 45.3 | -2.24 | -4.71 | 48.6 | 50.37 | 44.97 | 447280 |
| 1731540900 | 47.54 | -5.17 | -9.81 | 53.99 | 58.775 | 47.45 | 950866 |
| 1731454500 | 52.71 | 0.57 | 1.09 | 51.84 | 56 | 50 | 942243 |
| 1731368100 | 52.14 | 12.3 | 30.87 | 45.52 | 54.44 | 43.5 | 1397975 |
| 1731108900 | 39.84 | 1.91 | 5.04 | 38 | 40.18 | 36.2291 | 297271 |
| 1731022500 | 37.93 | -2.18 | -5.44 | 40.11 | 40.11 | 37.06 | 431630 |
| 1730936100 | 40.11 | 1.11 | 2.85 | 44.5 | 44.5 | 38.91 | 796386 |
| 1730849700 | 39 | 9.03 | 30.13 | 31.33 | 39.5 | 31.33 | 770327 |
| 1730763300 | 29.97 | -0.71 | -2.31 | 30 | 31.38 | 29.22 | 146172 |
| 1730500500 | 30.68 | 1.3 | 4.42 | 29.48 | 32.14 | 29.39 | 198774 |
| 1730414100 | 29.38 | -2.93 | -9.07 | 32.28 | 32.31 | 29.3355 | 301821 |
| 1730327700 | 32.31 | 1.49 | 4.83 | 30.79 | 32.354999 | 29.7 | 258541 |
| 1730241300 | 30.82 | 1.25 | 4.23 | 30 | 32.74 | 29.95 | 384737 |
| 1730154900 | 29.57 | 2.15 | 7.84 | 27.55 | 29.89 | 27.55 | 244980 |
| 1729895700 | 27.42 | -0.24 | -0.87 | 27.6 | 28.38 | 27.26 | 85791 |
| 1729809300 | 27.66 | 1.19 | 4.50 | 26.74 | 27.79 | 26.4185 | 108696 |
| 1729722900 | 26.47 | -0.7 | -2.58 | 27 | 27.1386 | 25.79 | 89824 |
| 1729636500 | 27.17 | 0.17 | 0.63 | 26.72 | 28.25 | 26.43 | 153870 |
| 1729550100 | 27 | 0.04 | 0.15 | 26.96 | 27.73 | 26.704 | 157632 |
| 1729290900 | 26.96 | 0.94 | 3.61 | 26.22 | 27.12 | 26.0401 | 160988 |
| 1729204500 | 26.02 | -0.8 | -2.98 | 26.78 | 26.8975 | 26.01 | 77319 |
| 1729118100 | 26.82 | -0.52 | -1.90 | 27.66 | 28.0899 | 26.6801 | 116519 |
| 1729031700 | 27.34 | -0.2 | -0.73 | 27.1 | 27.57 | 26.18 | 187687 |
| 1728945300 | 27.54 | 0.08 | 0.29 | 28.06 | 28.4079 | 27.0887 | 194496 |
| 1728686100 | 27.46 | 1.94 | 7.60 | 25.51 | 28.1698 | 25.4261 | 150976 |
| 1728599700 | 25.52 | -0.92 | -3.48 | 25.9 | 26.35 | 25.37 | 158587 |
| 1728513300 | 26.44 | 0.82 | 3.20 | 25.89 | 26.76 | 25.1 | 191972 |
| 1728426900 | 25.62 | 0.26 | 1.03 | 25.27 | 26.12 | 24.57 | 224192 |
| 1728340500 | 25.36 | 0.37 | 1.48 | 24.91 | 25.783175 | 24.52 | 161760 |
| 1728081300 | 24.99 | 0.94 | 3.91 | 24.56 | 25.1 | 24.1979 | 122857 |
| 1727994900 | 24.05 | -0.1 | -0.41 | 24.01 | 24.43 | 23.65 | 99697 |
| 1727908500 | 24.15 | 1.67 | 7.43 | 22.27 | 24.6533 | 22.27 | 170234 |
| 1727822100 | 22.48 | -1.07 | -4.54 | 23.36 | 23.36 | 22.22 | 123813 |
| 1727735700 | 23.55 | -0.22 | -0.93 | 23.57 | 24.16 | 23.2 | 79276 |
| 1727476500 | 23.77 | 0.26 | 1.11 | 24 | 24.76 | 23.725 | 121772 |
| 1727390100 | 23.51 | 0.84 | 3.71 | 23.13 | 23.99 | 23.13 | 95496 |
| 1727303700 | 22.67 | -0.15 | -0.66 | 22.87 | 23.34 | 22.5604 | 107766 |
| 1727217300 | 22.82 | 0.52 | 2.33 | 22.5 | 22.89 | 22.0107 | 122799 |
| 1727130900 | 22.3 | -1.03 | -4.41 | 23.23 | 23.42 | 21.77 | 292911 |
| 1726871700 | 23.33 | -1.14 | -4.66 | 24.55 | 24.55 | 23.13 | 230975 |
| 1726785300 | 24.47 | -0.32 | -1.29 | 26.02 | 26.181 | 24.23 | 159678 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
