Semier Scientific Inc (SMLR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.26 | -3.65853658537 | 34.44 | 36.78 | 32.17 | 336935 | 34.70681579 | CS |
| 4 | -1.03 | -3.01081555101 | 34.21 | 37.48 | 30.4 | 324198 | 34.04899045 | CS |
| 12 | 7.06 | 27.0290964778 | 26.12 | 46 | 20.88 | 365656 | 33.71755494 | CS |
| 26 | -11.32 | -25.4382022472 | 44.5 | 53.38 | 20.88 | 207640 | 34.10375317 | CS |
| 52 | 7.9 | 31.25 | 25.28 | 53.38 | 20.88 | 130236 | 34.00044766 | CS |
| 156 | -94.9 | -74.0943160525 | 128.08 | 153.21 | 19.12 | 83849 | 40.82223623 | CS |
| 260 | -94.9 | -74.0943160525 | 128.08 | 153.21 | 19.12 | 83849 | 40.82223623 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 33.53 | 0.36 | 1.09 | 33.22 | 34.5099 | 32.78 | 277832 |
| 1721342100 | 33.17 | -3.04 | -8.40 | 36.02 | 36.5 | 32.95 | 266010 |
| 1721255700 | 36.21 | 1.05 | 2.99 | 35.11 | 36.78 | 34.76 | 356557 |
| 1721169300 | 35.16 | 0.41 | 1.18 | 34.87 | 35.94 | 34.13 | 404698 |
| 1721082900 | 34.75 | 1.23 | 3.67 | 34.44 | 35.55 | 33.6 | 379580 |
| 1720823700 | 33.52 | -0.1 | -0.30 | 33.65 | 33.97 | 32.88 | 150293 |
| 1720737300 | 33.62 | 1.22 | 3.77 | 33.24 | 34.17 | 32.54 | 227220 |
| 1720650900 | 32.4 | -0.96 | -2.88 | 34.12 | 34.13 | 31.96 | 235728 |
| 1720564500 | 33.36 | 1.61 | 5.07 | 32.18 | 34.32 | 31.65 | 229185 |
| 1720478100 | 31.75 | -0.04 | -0.13 | 32.049999 | 32.5 | 31.2 | 194897 |
| 1720218900 | 31.79 | -0.84 | -2.57 | 31.28 | 32.439999 | 30.4 | 386046 |
| 1720040640 | 32.63 | -0.12 | -0.37 | 31.88 | 32.659999 | 31.32 | 163869 |
| 1719959700 | 32.75 | -0.99 | -2.93 | 33.91 | 33.91 | 31.33 | 428237 |
| 1719873300 | 33.74 | -0.66 | -1.92 | 35.2 | 36.4399 | 32.68 | 422082 |
| 1719614100 | 34.4 | -0.35 | -1.01 | 34.89 | 35.21 | 33.79 | 348717 |
| 1719527700 | 34.75 | 0.23 | 0.67 | 34.7 | 35.56 | 33.82 | 250888 |
| 1719441300 | 34.52 | -1.96 | -5.37 | 35.91 | 36.3 | 33.46 | 441501 |
| 1719354900 | 36.48 | 1.82 | 5.25 | 35.4 | 37.48 | 34.24 | 406421 |
| 1719268500 | 34.66 | -1.99 | -5.43 | 34.21 | 35.6776 | 33.28 | 590002 |
| 1719009300 | 36.65 | 1.42 | 4.03 | 34.59 | 36.79 | 33.7 | 510305 |
| 1718922900 | 35.23 | -2.02 | -5.42 | 38.32 | 38.4999 | 34.22 | 540117 |
| 1718750100 | 37.25 | -1.4 | -3.62 | 37.2 | 38.8 | 35.56 | 446989 |
| 1718663700 | 38.65 | 0.29 | 0.76 | 38.14 | 40.19 | 34.8101 | 706046 |
| 1718404500 | 38.36 | 0.04 | 0.10 | 38.27 | 40.65 | 37.5043 | 533934 |
| 1718318100 | 38.32 | -2.25 | -5.55 | 41.42 | 42.55 | 37.37 | 674571 |
| 1718231700 | 40.57 | 0.85 | 2.14 | 42.8403 | 46 | 38.82 | 1530394 |
| 1718145300 | 39.72 | 3.44 | 9.48 | 35.8 | 42.36 | 34 | 1168989 |
| 1718058900 | 36.28 | 4.65 | 14.70 | 33.21 | 38.87 | 33 | 1475563 |
| 1717799700 | 31.63 | 2.5 | 8.58 | 28.5 | 32.68 | 28.5 | 788500 |
| 1717713300 | 29.13 | -0.74 | -2.48 | 29.82 | 30.49 | 29.085 | 219130 |
| 1717626900 | 29.87 | 1.46 | 5.14 | 28.67 | 29.97 | 27.5101 | 285215 |
| 1717540500 | 28.41 | 0.49 | 1.76 | 28 | 29.44 | 26.5235 | 350722 |
| 1717454100 | 27.92 | -1.41 | -4.81 | 30.15 | 31.48 | 27.85 | 242983 |
| 1717194900 | 29.33 | 0.29 | 1.00 | 30.06 | 31.675 | 28.74 | 329343 |
| 1717108500 | 29.04 | -3.2 | -9.93 | 33.27 | 33.5 | 28.5 | 743965 |
| 1717022100 | 32.24 | 3.24 | 11.17 | 30.5 | 34.4 | 30.25 | 1244506 |
| 1716935700 | 29 | 5.68 | 24.36 | 25.25 | 33.3599 | 25.25 | 1315684 |
| 1716590100 | 23.32 | 0.38 | 1.66 | 23.11 | 23.42 | 22.6 | 39446 |
| 1716503700 | 22.94 | -0.41 | -1.76 | 23.34 | 23.35 | 22.535 | 53644 |
| 1716417300 | 23.35 | -0.19 | -0.81 | 23.41 | 23.665 | 23.23 | 66371 |
| 1716330900 | 23.54 | 0.06 | 0.26 | 23.28 | 23.65 | 23.04 | 33122 |
| 1716244500 | 23.48 | 0.47 | 2.04 | 22.97 | 23.57 | 22.97 | 42674 |
| 1715985300 | 23.01 | -0.66 | -2.79 | 23.71 | 23.93 | 23.01 | 28215 |
| 1715898900 | 23.67 | -0.03 | -0.13 | 23.74 | 24.59 | 23.44 | 37823 |
| 1715812500 | 23.7 | 0.2 | 0.85 | 23.7 | 23.79 | 22.78 | 72108 |
| 1715726100 | 23.5 | 0.41 | 1.80 | 23.09 | 23.75 | 22.82 | 68155 |
| 1715639700 | 23.085 | 0.16 | 0.72 | 23 | 23.7095 | 22.99 | 40805 |
| 1715380500 | 22.92 | -0.04 | -0.17 | 22.95 | 23 | 21.8201 | 59220 |
| 1715294100 | 22.96 | 1.93 | 9.18 | 21.1 | 23.28 | 21.03 | 200397 |
| 1715207700 | 21.03 | -7.12 | -25.29 | 26 | 26.16 | 20.88 | 486243 |
| 1715121300 | 28.15 | 0.48 | 1.73 | 27.86 | 28.44 | 27.56 | 91482 |
| 1715034900 | 27.67 | 0.67 | 2.48 | 27.38 | 28.18 | 27.1 | 44991 |
| 1714775700 | 27 | 0.48 | 1.81 | 26.99 | 27.445 | 26.745 | 40049 |
| 1714689300 | 26.52 | 0.39 | 1.49 | 26.23 | 26.76 | 25.71 | 32911 |
| 1714602900 | 26.13 | 0.6 | 2.35 | 25.66 | 26.65 | 25.43 | 41393 |
| 1714516500 | 25.53 | -1.08 | -4.06 | 26.31 | 26.3155 | 25.25 | 53221 |
| 1714430100 | 26.61 | 0.5 | 1.91 | 26.12 | 26.83 | 25.9201 | 43399 |
| 1714170900 | 26.11 | 0.2 | 0.77 | 25.92 | 26.38 | 25.84 | 30272 |
| 1714084500 | 25.91 | -0.71 | -2.67 | 26.22 | 26.5974 | 25.78 | 51386 |
| 1713998100 | 26.62 | -0.47 | -1.73 | 27.01 | 27.45 | 26.28 | 47989 |
| 1713911700 | 27.09 | 0.83 | 3.16 | 26.25 | 27.74 | 26.25 | 70536 |
| 1713825300 | 26.26 | 0.53 | 2.06 | 25.86 | 26.75 | 25.81 | 39868 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
