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 (%)
Sep 30, 2021 7.680 7.740 7.460 7.590 917,730 +0.15(+2.02%)
Sep 29, 2021 7.920 7.990 7.420 7.440 881,280 -0.43(-5.46%)
Sep 28, 2021 7.800 7.930 7.350 7.870 1,145,018 -0.02(-0.25%)
Sep 27, 2021 8.150 8.300 7.765 7.890 1,153,571 -0.27(-3.31%)
Sep 24, 2021 8.380 8.590 8.100 8.160 891,081 +0.10(+1.24%)
Sep 23, 2021 7.850 8.240 7.660 8.060 1,350,487 +0.19(+2.41%)
Sep 22, 2021 8.470 8.480 7.750 7.870 1,867,827 -0.60(-7.08%)
Sep 21, 2021 8.730 8.856 8.470 8.470 1,272,267 -0.22(-2.53%)
Sep 20, 2021 8.960 9.240 8.670 8.690 1,451,931 -0.70(-7.45%)
Sep 17, 2021 9.270 9.550 8.930 9.390 8,073,596 +0.14(+1.51%)
Sep 16, 2021 8.830 9.390 8.830 9.250 1,563,288 +0.36(+4.05%)
Sep 15, 2021 8.800 9.110 8.700 8.890 1,299,826 +0.08(+0.91%)
Sep 14, 2021 8.850 9.200 8.700 8.810 1,252,752 +0.05(+0.57%)
Sep 13, 2021 9.030 9.090 8.560 8.760 1,132,219 -0.06(-0.68%)
Sep 10, 2021 8.910 9.250 8.810 8.820 1,206,485 -0.09(-1.01%)
Sep 09, 2021 8.740 9.200 8.620 8.910 1,356,489 +0.23(+2.65%)
Sep 08, 2021 9.110 9.420 8.650 8.680 1,898,350 -0.55(-5.96%)
Sep 07, 2021 10.03 10.18 9.100 9.230 1,808,842 -0.77(-7.70%)
Sep 03, 2021 9.910 10.17 9.770 10.00 989,443 +0.11(+1.11%)
Sep 02, 2021 9.960 10.30 9.700 9.890 1,053,487 -0.03(-0.30%)
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.