Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Semier Scientific Inc | SMLR | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.39 | 1.49% | 26.52 | 16:07:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 26.23 | 25.71 | 26.76 | 26.52 | 26.13 |
SMLR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 26.23 | 26.83 | 25.25 | 26.02 | 44,063 | 0.29 | 1.11% |
| 1 Month | 28.78 | 29.53 | 25.25 | 26.90 | 53,731 | -2.26 | -7.85% |
| 3 Months | 47.70 | 53.38 | 25.25 | 34.17 | 80,580 | -21.18 | -44.40% |
| 6 Months | 29.04 | 53.38 | 25.25 | 37.67 | 66,008 | -2.52 | -8.68% |
| 1 Year | 26.97 | 53.38 | 22.82 | 32.76 | 59,121 | -0.45 | -1.67% |
| 3 Years | 128.08 | 153.21 | 19.12 | 44.57 | 59,005 | -101.56 | -79.29% |
| 5 Years | 128.08 | 153.21 | 19.12 | 44.57 | 59,005 | -101.56 | -79.29% |
SMLR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 26 2024 | 26.11 | 0.20 | 0.77% | 25.92 | 26.38 | 25.84 | 30,272 |
| Apr 25 2024 | 25.91 | -0.71 | -2.67% | 26.23 | 26.5974 | 25.78 | 52,030 |
| Apr 24 2024 | 26.62 | -0.47 | -1.73% | 27.01 | 27.45 | 26.28 | 47,989 |
| Apr 23 2024 | 27.09 | 0.83 | 3.16% | 26.25 | 27.74 | 26.25 | 70,536 |
| Apr 22 2024 | 26.26 | 0.53 | 2.06% | 25.86 | 26.75 | 25.81 | 39,868 |
| Apr 19 2024 | 25.73 | 0.28 | 1.10% | 25.25 | 26.31 | 25.25 | 51,251 |
| Apr 18 2024 | 25.45 | -0.21 | -0.82% | 25.75 | 26.00 | 25.28 | 47,906 |
| Apr 17 2024 | 25.66 | -0.33 | -1.27% | 25.69 | 25.9642 | 25.3032 | 56,001 |
| Apr 16 2024 | 25.99 | 0.21 | 0.81% | 26.14 | 26.34 | 25.26 | 55,359 |
| Apr 15 2024 | 25.78 | -1.86 | -6.73% | 27.69 | 28.21 | 25.50 | 87,971 |
| Apr 12 2024 | 27.64 | -0.17 | -0.61% | 27.70 | 28.10 | 27.13 | 39,593 |
| Apr 11 2024 | 27.81 | -0.65 | -2.28% | 28.59 | 28.75 | 27.75 | 34,761 |
| Apr 10 2024 | 28.46 | -0.84 | -2.87% | 28.75 | 29.40 | 28.24 | 64,677 |
| Apr 09 2024 | 29.30 | 1.17 | 4.16% | 28.14 | 29.53 | 28.00 | 59,814 |
| Apr 08 2024 | 28.13 | -0.56 | -1.95% | 28.75 | 28.785 | 28.00 | 52,150 |
| Apr 05 2024 | 28.69 | 0.69 | 2.46% | 28.05 | 29.05 | 28.05 | 57,678 |
| Apr 04 2024 | 28.00 | -0.54 | -1.89% | 28.78 | 29.07 | 27.62 | 88,758 |
| Apr 03 2024 | 28.54 | 0.36 | 1.28% | 28.19 | 29.29 | 27.80 | 55,475 |
