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, 2022 0.9197 1.000 0.8775 0.8775 561,472 -0.03(-3.25%)
Sep 29, 2022 0.8899 0.9550 0.8668 0.9070 562,817 -0.02(-2.29%)
Sep 28, 2022 0.8592 0.9400 0.8802 0.9283 706,521 +0.05(+5.30%)
Sep 27, 2022 0.8619 0.9287 0.8500 0.8816 523,671 +0.03(+3.47%)
Sep 26, 2022 0.8700 0.9416 0.8520 0.8520 866,611 -0.01(-1.50%)
Sep 23, 2022 0.8600 0.9151 0.8300 0.8650 571,383 -0.04(-4.90%)
Sep 22, 2022 0.9200 0.9202 0.8600 0.9096 1,023,010 -0.01(-1.56%)
Sep 21, 2022 1.000 1.010 0.9200 0.9240 741,078 -0.08(-7.60%)
Sep 20, 2022 0.9800 1.050 0.9800 1.000 565,314 -0.02(-1.96%)
Sep 19, 2022 1.030 1.040 0.9600 1.020 923,094 -0.03(-2.86%)
Sep 16, 2022 0.9949 1.060 0.9122 1.050 3,430,862 +0.05(+5.00%)
Sep 15, 2022 0.9900 1.065 0.9900 1.000 691,167 +0.00(+0.00%)
Sep 14, 2022 0.9800 1.030 0.9500 1.000 706,799 +0.02(+1.82%)
Sep 13, 2022 1.030 1.055 0.9701 0.9821 1,206,648 -0.09(-8.21%)
Sep 12, 2022 1.110 1.110 1.030 1.070 840,624 -0.03(-2.73%)
Sep 09, 2022 1.100 1.130 1.060 1.100 908,330 -0.01(-0.90%)
Sep 08, 2022 1.020 1.110 1.020 1.110 638,778 +0.05(+4.72%)
Sep 07, 2022 0.9600 1.060 0.9600 1.060 1,042,755 +0.07(+7.42%)
Sep 06, 2022 1.030 1.030 0.9623 0.9868 1,486,842 -0.02(-2.30%)
Sep 02, 2022 0.9900 1.020 0.9700 1.010 1,397,795 +0.02(+1.95%)
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.