SMFR

Sema4 Historical Data

Company Name Stock Ticker Symbol Market Type
Sema4 Holdings Corporation SMFR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0295 -3.25% 0.8775 19:08:09
Open Price Low Price High Price Close Price Prev Close
0.9197 0.8884 1.00 0.8775 0.907
more quote information »

SMFR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.861.000.830.885365646,1280.01752.03%
1 Month0.99041.130.830.9960772991,232-0.1129-11.4%
3 Months1.632.480.831.481,390,738-0.7525-46.17%
6 Months3.223.280.831.751,865,095-2.34-72.75%
1 Year7.689.180.833.141,717,937-6.80-88.57%
3 Years11.4012.6490.834.091,688,702-10.52-92.3%
5 Years11.4012.6490.834.091,688,702-10.52-92.3%

SMFR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 0.8775 -0.0295 -3.25% 0.9197 1.00 0.8775 561,472
Sep 29 2022 0.907 -0.0213 -2.29% 0.8899 0.955 0.8668 562,817
Sep 28 2022 0.9283 0.0467 5.3% 0.8592 0.94 0.8592 706,521
Sep 27 2022 0.8816 0.0296 3.47% 0.8619 0.9287 0.85 523,671
Sep 26 2022 0.852 -0.013 -1.5% 0.87 0.9416 0.852 866,308
Sep 23 2022 0.865 -0.0446 -4.9% 0.86 0.9151 0.83 571,322
Sep 22 2022 0.9096 -0.0144 -1.56% 0.9152 0.9202 0.86 1,023,000
Sep 21 2022 0.924 -0.076 -7.6% 1.00 1.01 0.92 741,078
Sep 20 2022 1.00 -0.02 -1.96% 0.98 1.05 0.98 565,313
Sep 19 2022 1.02 -0.03 -2.86% 1.03 1.04 0.96 923,094
Sep 16 2022 1.05 0.05 5.0% 0.9949 1.06 0.9122 3,430,862
Sep 15 2022 1.00 0.00 0.0% 0.9949 1.065 0.99 691,157
Sep 14 2022 1.00 0.0179 1.82% 0.98 1.03 0.95 706,799
Sep 13 2022 0.9821 -0.0879 -8.21% 1.03 1.055 0.9701 1,206,530
Sep 12 2022 1.07 -0.03 -2.73% 1.11 1.11 1.03 840,594
Sep 09 2022 1.10 -0.01 -0.9% 1.10 1.13 1.06 908,312
Sep 08 2022 1.11 0.05 4.72% 1.04 1.11 1.02 638,778
Sep 07 2022 1.06 0.07 7.42% 0.9601 1.06 0.96 1,042,755
Sep 06 2022 0.9868 -0.0232 -2.3% 1.03 1.03 0.9623 1,486,711
Sep 02 2022 1.01 0.02 1.95% 0.9904 1.02 0.97 1,397,793
Sep 01 2022 0.9907 -0.0293 -2.87% 1.01 1.02 0.9601 1,758,122
See More Historical Prices »


Your Recent History
NASDAQ
SMFR
Sema4
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now