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 (%)
Feb 28, 2022 3.430 3.600 3.410 3.490 1,086,943 +0.05(+1.45%)
Feb 25, 2022 3.370 3.440 3.305 3.440 749,378 +0.07(+2.08%)
Feb 24, 2022 3.050 3.410 3.020 3.370 1,478,051 +0.19(+5.97%)
Feb 23, 2022 3.300 3.390 3.170 3.180 667,178 -0.08(-2.45%)
Feb 22, 2022 3.420 3.510 3.230 3.260 868,806 -0.16(-4.68%)
Feb 18, 2022 3.420 0 -0.07(-2.01%)
Feb 17, 2022 3.690 3.700 3.455 3.490 835,768 -0.25(-6.68%)
Feb 16, 2022 3.700 3.790 3.570 3.740 1,052,319 +0.04(+1.08%)
Feb 15, 2022 3.480 3.720 3.460 3.700 1,133,045 +0.27(+7.87%)
Feb 14, 2022 3.610 3.685 3.381 3.430 850,116 -0.16(-4.46%)
Feb 11, 2022 3.640 3.790 3.560 3.590 1,031,033 -0.07(-1.91%)
Feb 10, 2022 3.600 3.855 3.570 3.660 1,545,065 -0.08(-2.14%)
Feb 09, 2022 3.660 3.750 3.610 3.740 1,627,641 +0.12(+3.31%)
Feb 08, 2022 3.450 3.620 3.375 3.620 1,333,669 +0.16(+4.62%)
Feb 07, 2022 3.300 3.520 3.300 3.460 3,618,207 +0.17(+5.17%)
Feb 04, 2022 3.170 3.350 3.070 3.290 1,103,511 +0.11(+3.46%)
Feb 03, 2022 3.170 3.280 3.180 1,314,519 -0.10(-3.05%)
Feb 02, 2022 3.290 3.340 3.150 3.280 1,770,267 -0.01(-0.30%)
Feb 01, 2022 3.420 3.420 3.210 3.290 2,253,957 -0.13(-3.80%)
Jan 31, 2022 3.080 3.420 2,350,467 +0.35(+11.40%)
Jan 28, 2022 2.840 3.110 2.800 3.070 2,276,711 +0.14(+4.78%)
Jan 27, 2022 3.100 3.150 2.900 2.930 2,384,952 -0.13(-4.25%)
Jan 26, 2022 3.100 3.290 3.040 3.060 2,169,948 +0.01(+0.33%)
Jan 25, 2022 3.150 3.260 3.040 3.050 2,067,296 -0.14(-4.39%)
Jan 24, 2022 3.040 3.220 2.850 3.190 2,747,279 +0.02(+0.63%)
Jan 21, 2022 3.080 3.358 2.950 3.170 3,037,297 +0.09(+2.92%)
Jan 20, 2022 3.260 3.560 3.070 3.080 6,111,478 -0.12(-3.75%)
Jan 19, 2022 3.540 3.610 3.145 3.200 4,854,692 -0.25(-7.25%)
Jan 18, 2022 4.060 4.090 3.440 3.450 4,282,521 -0.59(-14.60%)
Jan 14, 2022 4.040 0 +0.01(+0.25%)
Jan 13, 2022 4.240 4.340 3.995 4.030 966,146 -0.21(-4.95%)
Jan 12, 2022 4.410 4.485 4.230 4.240 1,209,717 -0.12(-2.75%)
Jan 11, 2022 4.600 4.650 4.290 4.360 2,090,320 -0.31(-6.64%)
Jan 10, 2022 4.110 4.670 4.090 4.670 3,479,458 +0.56(+13.63%)
Jan 07, 2022 4.110 4.245 4.050 4.110 1,107,535 -0.01(-0.24%)
Jan 06, 2022 4.170 4.240 3.910 4.120 1,176,017 -0.09(-2.14%)
Jan 05, 2022 4.440 4.440 4.150 4.210 1,841,412 -0.21(-4.75%)
Jan 04, 2022 4.560 4.585 4.240 4.420 1,502,837 -0.14(-3.07%)
Jan 03, 2022 4.460 4.610 4.340 4.560 1,283,729 +0.10(+2.24%)
Dec 31, 2021 4.580 4.640 4.430 4.460 1,771,908 -0.14(-3.04%)
Dec 30, 2021 4.390 4.740 4.390 4.600 1,783,165 +0.20(+4.55%)
Dec 29, 2021 4.460 4.470 4.260 4.400 2,233,258 -0.09(-2.00%)
Dec 28, 2021 4.410 4.580 4.330 4.490 1,912,475 +0.05(+1.13%)
Dec 27, 2021 4.730 4.730 4.415 4.440 1,481,190 -0.23(-4.93%)
Dec 23, 2021 4.710 4.740 4.530 4.670 1,404,255 -0.02(-0.43%)
Dec 22, 2021 4.620 4.820 4.600 4.690 1,917,662 +0.07(+1.52%)
Dec 21, 2021 4.650 4.750 4.500 4.620 1,717,723 +0.09(+1.96%)
Dec 20, 2021 4.740 4.780 4.460 4.531 1,289,236 -0.27(-5.60%)
Dec 17, 2021 4.630 4.980 4.520 4.800 4,193,199 +0.11(+2.35%)
Dec 16, 2021 4.930 5.100 4.630 4.690 1,340,778 -0.17(-3.50%)
Dec 15, 2021 4.830 4.900 4.610 4.860 1,251,413 +0.03(+0.62%)
Dec 14, 2021 4.930 5.090 4.800 4.830 1,120,657 -0.17(-3.40%)
Dec 13, 2021 5.100 5.380 4.850 5.000 2,141,583 -0.17(-3.29%)
Dec 10, 2021 5.630 5.681 5.150 5.170 908,389 -0.45(-8.01%)
Dec 09, 2021 5.860 6.100 5.600 5.620 644,127 -0.29(-4.91%)
Dec 08, 2021 5.890 5.970 5.610 5.910 928,851 +0.12(+2.07%)
Dec 07, 2021 5.700 6.000 5.560 5.790 3,201,478 +0.30(+5.46%)
Dec 06, 2021 5.500 5.620 5.270 5.490 1,465,137 -0.06(-1.08%)
Dec 03, 2021 5.880 6.000 5.440 5.550 1,450,713 -0.31(-5.29%)
Dec 02, 2021 5.740 6.050 5.500 5.860 1,745,956 -0.19(-3.14%)
Dec 01, 2021 6.760 6.760 6.000 6.050 1,101,426 -0.62(-9.30%)
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%)
Nov 01, 2021 8.100 8.490 8.020 8.280 703,644 +0.21(+2.60%)
Oct 29, 2021 8.320 8.370 7.980 8.070 573,184 -0.19(-2.30%)
Oct 28, 2021 7.540 8.400 7.530 8.260 994,375 +0.45(+5.76%)
Oct 27, 2021 8.090 8.230 7.750 7.810 398,479 -0.30(-3.70%)
Oct 26, 2021 7.900 8.110 648,154 +0.20(+2.53%)
Oct 25, 2021 7.620 8.060 7.560 7.910 756,016 +0.32(+4.22%)
Oct 22, 2021 7.500 7.710 7.270 7.590 661,998 +0.13(+1.74%)
Oct 21, 2021 7.660 7.890 7.420 7.460 487,598 -0.24(-3.12%)
Oct 20, 2021 7.630 7.860 7.560 7.700 493,016 +0.12(+1.58%)
Oct 19, 2021 7.500 7.640 7.335 7.580 379,222 +0.23(+3.13%)
Oct 18, 2021 7.790 7.790 7.345 7.350 572,752 -0.44(-5.65%)
Oct 15, 2021 8.190 8.200 7.730 7.790 636,625 -0.43(-5.23%)
Oct 14, 2021 8.300 8.410 8.120 8.220 456,488 +0.01(+0.12%)
Oct 13, 2021 8.200 8.440 8.150 8.210 727,076 +0.06(+0.74%)
Oct 12, 2021 8.120 8.370 8.110 8.150 688,183 +0.09(+1.12%)
Oct 11, 2021 8.160 8.320 7.974 8.060 627,658 -0.10(-1.23%)
Oct 08, 2021 7.960 8.390 7.960 8.160 1,471,978 +0.28(+3.55%)
Oct 07, 2021 7.320 8.050 7.290 7.880 10,608,478 +0.61(+8.39%)
Oct 06, 2021 6.750 7.420 6.749 7.270 1,714,054 +0.36(+5.21%)
Oct 05, 2021 7.150 7.310 6.830 6.910 1,147,258 -0.24(-3.36%)
Oct 04, 2021 7.540 7.600 7.140 7.150 1,117,214 -0.47(-6.17%)
Oct 01, 2021 7.640 7.680 7.280 7.620 974,103 +0.03(+0.40%)
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%)
Sep 01, 2021 9.390 9.990 9.260 9.920 2,290,603 +0.42(+4.42%)
Aug 31, 2021 8.760 9.540 8.660 9.500 2,365,286 +0.73(+8.32%)
Aug 30, 2021 9.120 9.120 8.630 8.770 1,323,539 -0.36(-3.94%)
Aug 27, 2021 8.970 9.279 8.925 9.130 601,590 +0.19(+2.13%)
Aug 26, 2021 9.310 9.340 8.900 8.940 599,039 -0.33(-3.56%)
Aug 25, 2021 9.400 9.540 9.120 9.270 856,569 -0.09(-0.96%)
Aug 24, 2021 9.550 9.570 9.140 9.360 657,039 +0.03(+0.32%)
Aug 23, 2021 8.700 9.460 8.250 9.330 1,373,169 +0.75(+8.74%)
Aug 20, 2021 8.900 8.950 8.130 8.580 2,275,869 -0.27(-3.05%)
Aug 19, 2021 9.470 9.720 8.710 8.850 1,446,936 -0.76(-7.91%)
Aug 18, 2021 9.710 9.800 9.350 9.610 1,550,369 +0.22(+2.34%)
Aug 17, 2021 9.000 9.880 8.850 9.390 5,800,986 -1.97(-17.34%)
Aug 16, 2021 11.40 11.61 10.81 11.36 2,231,370 -0.12(-1.05%)
Aug 13, 2021 11.46 11.90 10.86 11.48 3,460,035 -0.16(-1.37%)
Aug 12, 2021 12.19 12.21 11.56 11.64 966,824 -0.61(-4.98%)
Aug 11, 2021 12.33 12.65 12.05 12.25 702,967 +0.01(+0.08%)
Aug 10, 2021 12.09 12.45 11.90 12.24 732,424 +0.23(+1.92%)
Aug 09, 2021 11.61 12.58 11.46 12.01 1,001,735 +0.42(+3.62%)
Aug 06, 2021 12.01 12.07 11.47 11.59 712,976 -0.29(-2.44%)
Aug 05, 2021 11.34 12.24 10.60 11.88 2,005,084 +0.57(+5.04%)
Aug 04, 2021 11.37 11.46 11.03 11.31 642,884 +0.02(+0.18%)
Aug 03, 2021 11.34 11.73 11.13 11.29 597,542 -0.04(-0.35%)
Aug 02, 2021 11.45 11.79 11.09 11.33 1,261,218 +0.05(+0.44%)
Jul 30, 2021 11.50 11.63 11.09 11.28 430,889 -0.34(-2.93%)
Jul 29, 2021 11.15 11.74 10.91 11.62 659,790 +0.43(+3.84%)
Jul 28, 2021 10.39 11.28 9.840 11.19 1,448,598 +1.16(+11.57%)
Jul 27, 2021 11.03 11.20 9.932 10.03 2,480,022 -1.39(-12.17%)
Jul 26, 2021 11.86 11.89 10.70 11.42 1,329,253 -0.44(-3.71%)
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.