ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

SMLR Semier Scientific Inc

32.56
3.56 (12.28%)
Last Updated: 09:34:11
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Semier Scientific Inc SMLR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
3.56 12.28% 32.56 09:34:11
Open Price Low Price High Price Close Price Prev Close
30.50 30.50 33.80 29.00
more quote information »

SMLR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week23.4134.4022.53528.35370,3129.1539.09%
1 Month25.6634.4020.8825.93147,4126.9026.89%
3 Months40.0040.9920.8827.98106,342-7.44-18.60%
6 Months39.5053.3820.8834.6381,392-6.94-17.57%
1 Year27.7553.3820.8831.8967,0404.8117.33%
3 Years128.08153.2119.1243.3261,530-95.52-74.58%
5 Years128.08153.2119.1243.3261,530-95.52-74.58%

SMLR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 28 2024 29.00 5.68 24.36% 25.25 33.3599 25.25 1,315,684
May 24 2024 23.32 0.38 1.66% 23.11 23.42 22.60 39,446
May 23 2024 22.94 -0.41 -1.76% 23.34 23.35 22.535 53,644
May 22 2024 23.35 -0.19 -0.81% 23.41 23.665 23.23 66,371
May 21 2024 23.54 0.06 0.26% 23.28 23.65 23.04 33,122
May 20 2024 23.48 0.47 2.04% 22.97 23.57 22.97 42,674
May 17 2024 23.01 -0.66 -2.79% 23.71 23.93 23.01 28,215
May 16 2024 23.67 -0.03 -0.13% 23.74 24.59 23.44 37,823
May 15 2024 23.70 0.20 0.85% 23.70 23.79 22.78 72,108
May 14 2024 23.50 0.41 1.80% 23.09 23.75 22.82 68,155
May 13 2024 23.085 0.16 0.72% 23.00 23.7095 22.99 40,805
May 10 2024 22.92 -0.04 -0.17% 22.95 23.00 21.8201 59,220
May 09 2024 22.96 1.93 9.18% 21.10 23.28 21.03 200,397
May 08 2024 21.03 -7.12 -25.29% 26.00 26.16 20.88 486,243
May 07 2024 28.15 0.48 1.73% 27.86 28.44 27.56 91,482
May 06 2024 27.67 0.67 2.48% 27.38 28.18 27.10 44,991
May 03 2024 27.00 0.48 1.81% 26.99 27.445 26.745 40,049
May 02 2024 26.52 0.39 1.49% 26.23 26.76 25.71 32,911
May 01 2024 26.13 0.60 2.35% 25.66 26.65 25.43 41,393
Apr 30 2024 25.53 -1.08 -4.06% 26.31 26.3155 25.25 53,221
Apr 29 2024 26.61 0.50 1.91% 26.12 26.83 25.9201 43,399
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock