Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SMLR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 26.22 | 26.5974 | 25.78 | 51,386 |
| 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 | 26.26 | 25.55 | 50,556 |
| 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% | 28.79 | 29.40 | 28.24 | 62,375 |
| 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 | 57,275 |
| 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 |
| Apr 02 2024 | 28.18 | -0.77 | -2.66% | 28.82 | 28.82 | 27.705 | 68,007 |
| Apr 01 2024 | 28.95 | -0.26 | -0.89% | 29.25 | 29.50 | 28.655 | 67,209 |
| Mar 28 2024 | 29.21 | 0.66 | 2.31% | 28.55 | 29.905 | 28.55 | 47,348 |
| Mar 27 2024 | 28.55 | 0.13 | 0.46% | 28.57 | 29.6311 | 28.5001 | 75,004 |
| Mar 26 2024 | 28.42 | -0.90 | -3.07% | 29.37 | 29.99 | 28.32 | 92,634 |
| Mar 25 2024 | 29.32 | -0.69 | -2.30% | 30.08 | 30.5599 | 29.24 | 73,112 |
| Mar 22 2024 | 30.01 | -0.08 | -0.27% | 30.00 | 30.46 | 29.50 | 44,473 |
| Mar 21 2024 | 30.09 | -0.27 | -0.89% | 30.73 | 31.24 | 29.47 | 67,822 |
| Mar 20 2024 | 30.36 | -0.25 | -0.82% | 30.44 | 31.05 | 29.19 | 62,691 |
| Mar 19 2024 | 30.61 | 0.44 | 1.46% | 30.18 | 31.21 | 29.70 | 64,305 |
| Mar 18 2024 | 30.17 | -0.19 | -0.63% | 30.50 | 31.94 | 29.8016 | 99,792 |
| Mar 15 2024 | 30.36 | 0.25 | 0.83% | 29.80 | 30.57 | 29.2304 | 113,804 |
| Mar 14 2024 | 30.11 | -2.40 | -7.38% | 32.38 | 32.77 | 30.00 | 92,052 |
| Mar 13 2024 | 32.51 | 0.50 | 1.56% | 31.96 | 33.40 | 31.755 | 68,448 |
| Mar 12 2024 | 32.01 | 1.47 | 4.81% | 30.31 | 32.99 | 30.16 | 81,241 |
| Mar 11 2024 | 30.54 | -0.08 | -0.26% | 30.56 | 31.28 | 29.11 | 131,739 |
| Mar 08 2024 | 30.62 | -1.20 | -3.77% | 32.41 | 32.41 | 29.50 | 173,467 |
| Mar 07 2024 | 31.82 | -1.05 | -3.19% | 32.59 | 33.40 | 29.10 | 302,790 |
| Mar 06 2024 | 32.87 | -6.68 | -16.89% | 40.00 | 40.99 | 31.21 | 545,689 |
| Mar 05 2024 | 39.55 | -9.30 | -19.04% | 48.67 | 48.75 | 38.3673 | 284,910 |
| Mar 04 2024 | 48.85 | 1.36 | 2.86% | 47.65 | 49.25 | 47.43 | 72,236 |
| Mar 01 2024 | 47.49 | 0.32 | 0.68% | 47.01 | 48.06 | 46.62 | 52,725 |
| Feb 29 2024 | 47.17 | -0.78 | -1.63% | 48.82 | 49.32 | 46.20 | 45,904 |
| Feb 28 2024 | 47.95 | -0.51 | -1.05% | 47.85 | 49.03 | 47.50 | 57,421 |
| Feb 27 2024 | 48.46 | -0.05 | -0.10% | 48.51 | 49.78 | 48.12 | 43,557 |
| Feb 26 2024 | 48.51 | 1.17 | 2.47% | 47.28 | 49.42 | 46.77 | 61,430 |
| Feb 23 2024 | 47.34 | -0.38 | -0.80% | 47.72 | 47.90 | 46.64 | 32,769 |
| Feb 22 2024 | 47.72 | 1.67 | 3.63% | 46.50 | 48.04 | 46.15 | 49,725 |
| Feb 21 2024 | 46.05 | -1.75 | -3.66% | 47.42 | 47.55 | 45.83 | 33,621 |
| Feb 20 2024 | 47.80 | -0.87 | -1.79% | 48.00 | 48.64 | 47.31 | 52,955 |
