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 (%)
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%)
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.