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 (%)
May 31, 2022 2.160 2.200 1.960 2.040 2,268,871 -0.12(-5.56%)
May 27, 2022 1.990 2.170 1.940 2.160 1,618,695 +0.18(+9.09%)
May 26, 2022 2.000 2.060 1.920 1.980 1,411,954 +0.01(+0.51%)
May 25, 2022 1.830 2.010 1.790 1.970 2,091,253 +0.27(+15.88%)
May 24, 2022 1.830 1.880 1.660 1.700 1,267,695 -0.14(-7.61%)
May 23, 2022 1.940 1.990 1.765 1.840 1,247,314 -0.09(-4.66%)
May 20, 2022 2.050 2.050 1.860 1.930 1,669,224 -0.10(-4.93%)
May 19, 2022 1.940 2.100 1.940 2.030 1,531,299 +0.07(+3.57%)
May 18, 2022 1.980 2.100 1.945 1.960 1,276,438 -0.10(-4.85%)
May 17, 2022 2.030 2.116 1.950 2.060 1,568,178 +0.06(+3.00%)
May 16, 2022 2.020 2.110 1.950 2.000 2,265,090 -0.05(-2.44%)
May 13, 2022 1.900 2.220 1.780 2.050 3,438,185 +0.33(+19.19%)
May 12, 2022 1.530 1.730 1.490 1.720 3,886,969 +0.16(+10.26%)
May 11, 2022 1.750 1.820 1.550 1.560 1,952,665 -0.22(-12.36%)
May 10, 2022 1.900 1.990 1.600 1.780 4,432,029 -0.12(-6.32%)
May 09, 2022 2.490 2.497 1.890 1.900 3,754,746 -0.55(-22.45%)
May 06, 2022 2.340 2.460 2.240 2.450 2,370,792 +0.15(+6.52%)
May 05, 2022 2.440 2.510 2.210 2.300 1,741,829 -0.14(-5.74%)
May 04, 2022 2.280 2.440 2.180 2.440 4,648,414 +0.29(+13.49%)
May 03, 2022 2.170 2.340 2.140 2.150 1,277,566 -0.05(-2.27%)
May 02, 2022 2.130 2.249 2.110 2.200 1,596,749 +0.05(+2.33%)
Apr 29, 2022 2.240 2.310 2.130 2.150 2,751,430 -0.11(-4.87%)
Apr 28, 2022 2.180 2.310 2.130 2.260 2,547,157 +0.02(+0.89%)
Apr 27, 2022 2.180 2.270 2.160 2.240 1,066,678 +0.06(+2.75%)
Apr 26, 2022 2.200 2.230 2.120 2.180 962,902 -0.02(-0.91%)
Apr 25, 2022 2.120 2.230 2.120 2.200 821,053 +0.04(+1.85%)
Apr 22, 2022 2.230 2.250 2.110 2.160 1,043,197 -0.10(-4.42%)
Apr 21, 2022 2.500 2.520 2.240 2.260 909,525 -0.23(-9.24%)
Apr 20, 2022 2.490 2.535 2.430 2.490 667,918 -0.01(-0.40%)
Apr 19, 2022 2.460 2.590 2.420 2.500 672,806 +0.06(+2.46%)
Apr 18, 2022 2.570 2.600 2.420 2.440 1,127,696 -0.17(-6.51%)
Apr 14, 2022 2.680 2.680 2.525 2.610 922,222 -0.05(-1.88%)
Apr 13, 2022 2.640 2.760 2.610 2.660 785,040 +0.06(+2.31%)
Apr 12, 2022 2.620 2.715 2.560 2.600 706,020 -0.01(-0.38%)
Apr 11, 2022 2.650 2.715 2.580 2.610 1,046,903 -0.07(-2.61%)
Apr 08, 2022 2.670 2.720 2.565 2.680 960,785 -0.01(-0.37%)
Apr 07, 2022 2.830 2.880 2.580 2.690 1,925,762 -0.17(-5.94%)
Apr 06, 2022 2.910 2.930 2.810 2.860 976,777 -0.10(-3.38%)
Apr 05, 2022 3.000 3.090 2.920 2.960 1,409,418 -0.09(-2.95%)
Apr 04, 2022 3.060 3.125 3.010 3.050 1,065,076 +0.01(+0.33%)
Apr 01, 2022 3.060 3.120 2.940 3.040 896,255 -0.03(-0.98%)
Mar 31, 2022 3.110 3.210 3.060 3.070 855,150 -0.05(-1.60%)
Mar 30, 2022 3.220 3.280 3.070 3.120 1,203,941 -0.11(-3.41%)
Mar 29, 2022 3.060 3.275 3.050 3.230 1,260,543 +0.19(+6.25%)
Mar 28, 2022 3.000 3.120 2.900 3.040 2,571,207 +0.06(+2.01%)
Mar 25, 2022 2.760 2.995 2.645 2.980 2,885,749 +0.22(+7.97%)
Mar 24, 2022 2.770 2.790 2.650 2.760 1,120,157 +0.03(+1.10%)
Mar 23, 2022 2.940 2.970 2.650 2.730 1,997,336 -0.23(-7.77%)
Mar 22, 2022 2.800 3.080 2.780 2.960 2,424,083 +0.15(+5.34%)
Mar 21, 2022 3.090 3.100 2.790 2.810 2,068,786 -0.27(-8.77%)
Mar 18, 2022 3.040 3.150 3.005 3.080 2,695,788 -0.02(-0.65%)
Mar 17, 2022 2.800 3.195 2.730 3.100 2,633,961 +0.32(+11.51%)
Mar 16, 2022 2.750 2.890 2.703 2.780 1,569,267 +0.14(+5.30%)
Mar 15, 2022 2.720 2.860 2.610 2.640 1,601,872 -0.01(-0.38%)
Mar 14, 2022 2.880 2.880 2.600 2.650 1,362,416 -0.19(-6.69%)
Mar 11, 2022 3.040 3.080 2.820 2.840 816,902 -0.18(-5.96%)
Mar 10, 2022 3.060 3.100 2.890 3.020 1,233,964 -0.11(-3.51%)
Mar 09, 2022 3.170 3.430 3.100 3.130 1,982,707 +0.08(+2.62%)
Mar 08, 2022 3.030 3.220 2.925 3.050 1,016,551 +0.00(+0.00%)
Mar 07, 2022 2.930 3.320 2.910 3.050 1,506,895 +0.10(+3.39%)
Mar 04, 2022 3.100 3.130 2.910 2.950 682,330 -0.20(-6.35%)
Mar 03, 2022 3.270 3.280 3.110 3.150 456,923 -0.10(-3.08%)
Mar 02, 2022 3.450 3.460 3.200 3.250 762,722 -0.20(-5.80%)
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.