Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sema4 Holdings Corp (NQ: SMFR )

0.3106 UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 9, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 6.610 6.750 6.370 6.670 3,060,638 +0.08(+1.21%)
Nov 29, 2021 6.960 6.960 6.500 6.590 761,751 -0.30(-4.35%)
Nov 26, 2021 6.590 6.995 6.511 6.890 677,066 +0.13(+1.92%)
Nov 24, 2021 6.500 6.805 6.300 6.760 883,016 +0.29(+4.48%)
Nov 23, 2021 6.870 6.870 6.430 6.470 1,600,703 -0.32(-4.71%)
Nov 22, 2021 7.310 7.439 6.780 6.790 1,602,221 -0.49(-6.73%)
Nov 19, 2021 7.220 7.570 7.170 7.280 1,166,660 +0.22(+3.12%)
Nov 18, 2021 7.100 7.160 7.020 7.060 1,218,549 -0.01(-0.14%)
Nov 17, 2021 7.320 7.400 6.920 7.070 1,023,033 -0.22(-3.02%)
Nov 16, 2021 7.750 7.820 7.200 7.290 2,183,183 -0.53(-6.78%)
Nov 15, 2021 8.100 8.140 7.530 7.820 1,436,005 -0.20(-2.49%)
Nov 12, 2021 7.870 8.210 7.770 8.020 1,156,043 +0.11(+1.39%)
Nov 11, 2021 8.060 8.160 7.790 7.910 737,489 -0.07(-0.88%)
Nov 10, 2021 8.080 7.980 836,580 -0.07(-0.87%)
Nov 09, 2021 8.490 8.570 7.780 8.050 1,292,601 -0.50(-5.85%)
Nov 08, 2021 8.480 8.770 8.330 8.550 887,406 -0.01(-0.12%)
Nov 05, 2021 8.880 8.980 8.500 8.560 1,205,071 -0.24(-2.73%)
Nov 04, 2021 8.430 9.180 8.410 8.800 1,404,411 +0.42(+5.01%)
Nov 03, 2021 8.220 8.584 8.170 8.380 647,995 +0.12(+1.45%)
Nov 02, 2021 8.310 8.650 8.150 8.260 1,040,995 -0.02(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.