We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Semier Scientific Inc | NASDAQ:SMLR | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 21.03 | 20.85 | 21.37 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 08 May 2024 | 21.03 | -7.12 | -25.29% | 20.88 | 26.16 | 486,243 |
| 07 May 2024 | 28.15 | 0.48 | 1.73% | 27.56 | 28.44 | 91,482 |
| 06 May 2024 | 27.67 | 0.67 | 2.48% | 27.10 | 28.18 | 44,991 |
| 03 May 2024 | 27.00 | 0.48 | 1.81% | 26.745 | 27.445 | 40,049 |
| 02 May 2024 | 26.52 | 0.39 | 1.49% | 25.71 | 26.76 | 32,911 |
| 01 May 2024 | 26.13 | 0.60 | 2.35% | 25.43 | 26.65 | 41,393 |
| 30 Apr 2024 | 25.53 | -1.08 | -4.06% | 25.25 | 26.3155 | 53,221 |
| 29 Apr 2024 | 26.61 | 0.50 | 1.91% | 25.9201 | 26.83 | 43,399 |
| 26 Apr 2024 | 26.11 | 0.20 | 0.77% | 25.84 | 26.38 | 30,272 |
| 25 Apr 2024 | 25.91 | -0.71 | -2.67% | 25.78 | 26.5974 | 52,030 |
| 24 Apr 2024 | 26.62 | -0.47 | -1.73% | 26.28 | 27.45 | 47,989 |
| 23 Apr 2024 | 27.09 | 0.83 | 3.16% | 26.25 | 27.74 | 70,536 |
| 22 Apr 2024 | 26.26 | 0.53 | 2.06% | 25.81 | 26.75 | 39,868 |
| 19 Apr 2024 | 25.73 | 0.28 | 1.10% | 25.25 | 26.31 | 51,251 |
| 18 Apr 2024 | 25.45 | -0.21 | -0.82% | 25.28 | 26.00 | 47,906 |
| 17 Apr 2024 | 25.66 | -0.33 | -1.27% | 25.3032 | 25.9642 | 56,001 |
| 16 Apr 2024 | 25.99 | 0.21 | 0.81% | 25.26 | 26.34 | 55,359 |
| 15 Apr 2024 | 25.78 | -1.86 | -6.73% | 25.50 | 28.21 | 87,971 |
| 12 Apr 2024 | 27.64 | -0.17 | -0.61% | 27.13 | 28.10 | 39,593 |
| 11 Apr 2024 | 27.81 | -0.65 | -2.28% | 27.75 | 28.75 | 34,761 |
| 10 Apr 2024 | 28.46 | -0.84 | -2.87% | 28.24 | 29.40 | 64,677 |
| 09 Apr 2024 | 29.30 | 1.17 | 4.16% | 28.00 | 29.53 | 59,814 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 26.23 | 28.44 | 20.88 | 23.00 | 139,135 | -5.20 | -19.82% |
| 1 Month | 28.59 | 28.75 | 20.88 | 24.68 | 72,361 | -7.56 | -26.44% |
| 3 Months | 50.57 | 53.38 | 20.88 | 31.67 | 86,631 | -29.54 | -58.41% |
| 6 Months | 29.95 | 53.38 | 20.88 | 36.64 | 70,397 | -8.92 | -29.78% |
| 1 Year | 24.64 | 53.38 | 20.88 | 32.42 | 61,013 | -3.61 | -14.65% |
| 3 Years | 128.08 | 153.21 | 19.12 | 44.18 | 59,612 | -107.05 | -83.58% |
| 5 Years | 128.08 | 153.21 | 19.12 | 44.18 | 59,612 | -107.05 | -83.58% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
