Advertisement
Advertisement
U.S. Markets close in 3 hrs 30 mins
Advertisement
Advertisement
Advertisement
Advertisement

Sema4 Holdings Corp. (SMFR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
0.3106+0.0656 (+26.78%)
As of 04:00PM EST. Market open.
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.50000.53000.46100.46540.46546,754,024
Feb 02, 20230.41000.48450.41000.44970.44974,510,204
Feb 01, 20230.45000.45990.38100.38470.38476,199,888
Jan 31, 20230.41000.42990.38510.42480.42483,414,792
Jan 30, 20230.44870.47000.39010.40170.40174,349,533
Jan 27, 20230.32700.45000.31300.42010.420115,829,057
Jan 26, 20230.36790.39460.35000.38100.38101,102,496
Jan 25, 20230.41000.41000.34240.36750.36751,276,389
Jan 24, 20230.40210.42000.35790.36870.3687911,815
Jan 23, 20230.38510.42400.38000.39710.39711,182,625
Jan 20, 20230.38410.41040.35000.39290.39291,628,052
Jan 19, 20230.43840.44500.35000.36770.36773,120,160
Jan 18, 20230.47000.48970.44000.45200.4520911,898
Jan 17, 20230.47640.50000.44310.47070.47071,547,668
Jan 13, 20230.49230.52880.46500.46800.46801,475,600
Jan 12, 20230.42400.49480.40400.48950.48952,417,070
Jan 11, 20230.35000.44000.35000.44000.44002,973,298
Jan 10, 20230.33100.36540.29250.34600.34602,180,409
Jan 09, 20230.25590.33060.25340.31060.31064,701,130
Jan 06, 20230.25150.25850.23490.24500.24501,404,607
Jan 05, 20230.26000.26910.24160.24460.24461,448,666
Jan 04, 20230.28000.29940.25500.25710.25712,076,757
Jan 03, 20230.27000.28870.24300.27970.27972,209,876
Dec 30, 20220.24000.28000.23630.26380.26381,461,028
Dec 29, 20220.22000.24840.22000.24360.24361,140,361
Dec 28, 20220.24510.24790.22290.22420.22421,215,170
Dec 27, 20220.25000.25000.22450.23500.23501,076,302
Dec 23, 20220.25410.26730.24000.24340.2434808,299
Dec 22, 20220.26000.26650.24500.25560.25561,580,442
Dec 21, 20220.25810.27430.25100.26230.26232,158,009
Dec 20, 20220.25000.26570.24010.25640.25648,892,095
Dec 19, 20220.26420.27990.24000.24780.24782,234,172
Dec 16, 20220.27700.29000.25760.26200.26205,550,536
Dec 15, 20220.29630.30500.27430.28030.28031,790,535
Dec 14, 20220.29230.30880.28140.29750.29751,527,724
Dec 13, 20220.29370.32000.28380.28960.28962,318,720
Dec 12, 20220.27300.27900.26030.27830.27832,363,100
Dec 09, 20220.31770.31770.26800.27360.27364,651,760
Dec 08, 20220.27740.32030.27500.30470.30473,201,331
Dec 07, 20220.30500.30910.27870.28720.28722,744,417
Dec 06, 20220.39120.39730.28000.30260.30264,150,180
Dec 05, 20220.42600.43000.37520.38340.38341,814,550
Dec 02, 20220.40000.42990.38000.41790.41792,686,508
Dec 01, 20220.42000.42000.39250.39900.39909,877,316
Nov 30, 20220.45000.47000.39710.41420.41424,506,107
Nov 29, 20220.47130.48720.44010.44770.44771,601,442
Nov 28, 20220.52000.54500.43960.45970.45971,476,709
Nov 25, 20220.51000.53650.50000.50690.5069475,103
Nov 23, 20220.53000.54670.50060.52970.52971,506,248
Nov 22, 20220.62940.63500.52060.53000.53001,838,485
Nov 21, 20220.63980.66980.61950.63000.63001,302,216
Nov 18, 20220.73000.73000.60410.62220.62221,617,977
Nov 17, 20220.73340.74080.68000.69420.69421,263,366
Nov 16, 20220.86000.89990.65000.74500.74506,463,480
Nov 15, 20220.92000.94000.87680.88000.88001,314,796
Nov 14, 20220.95001.00500.87670.89630.89633,646,483
Nov 11, 20220.93001.07000.93001.02001.0200703,718
Nov 10, 20220.90000.98560.86960.93540.93541,017,663
Nov 09, 20220.89190.95940.86200.86930.8693477,139
Nov 08, 20220.96001.01000.92000.94930.9493733,025
Nov 07, 20220.95280.95990.89820.95140.9514419,874
Nov 04, 20220.90000.95800.86000.95360.9536690,315
Nov 03, 20220.98000.98350.89030.89580.8958889,386
Nov 02, 20221.00001.06000.96001.01001.0100478,784
Nov 01, 20221.05001.05000.92501.04001.04001,538,884
Oct 31, 20221.01001.05000.96331.03001.0300780,496
Oct 28, 20221.01001.06000.94911.04501.0450877,132
Oct 27, 20221.04001.04000.92021.01001.0100677,767
Oct 26, 20221.06001.06000.95781.03001.0300669,099
Oct 25, 20220.98001.06000.93071.04001.0400847,487
Oct 24, 20220.93001.01000.90010.99400.9940410,657
Oct 21, 20220.90470.96000.87000.95210.9521355,910
Oct 20, 20220.89001.02000.88710.90920.9092456,701
Oct 19, 20220.93230.95740.89910.90780.9078415,868
Oct 18, 20220.95631.03000.92200.95890.9589601,344
Oct 17, 20220.85980.93120.85980.91990.9199409,223
Oct 14, 20220.90450.91140.83750.85680.8568352,604
Oct 13, 20220.86100.91970.80050.88850.8885431,059
Oct 12, 20220.91000.91000.82000.85240.8524440,879
Oct 11, 20220.93000.93640.83880.89920.8992499,963
Oct 10, 20220.88980.95600.85020.93080.9308528,315
Oct 07, 20220.96241.02000.88000.88980.8898716,764
Oct 06, 20221.01001.07000.99041.01001.0100367,278
Oct 05, 20220.96001.04000.94641.02001.0200436,908
Oct 04, 20220.88001.05000.88001.04001.04002,090,470
Oct 03, 20220.87230.93790.86050.88530.88531,320,504
Sep 30, 20220.91971.00000.87750.87750.8775561,472
Sep 29, 20220.88990.95500.86680.90700.9070562,817
Sep 28, 20220.85920.94000.85920.92830.9283706,521
Sep 27, 20220.86190.92870.85000.88160.8816523,671
Sep 26, 20220.87000.94160.85200.85200.8520866,661
Sep 23, 20220.86000.91510.83000.86500.8650571,383
Sep 22, 20220.91520.92020.86000.90960.90961,023,010
Sep 21, 20221.00001.01000.92000.92400.9240741,078
Sep 20, 20220.98001.05000.98001.00001.0000565,319
Sep 19, 20221.03001.04000.96001.02001.0200923,094
Sep 16, 20220.99491.06000.91221.05001.05003,430,862
Sep 15, 20220.99491.06500.99001.00001.0000691,167
Sep 14, 20220.98001.03000.95001.00001.0000706,799
Sep 13, 20221.03001.05500.97010.98210.98211,206,648
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement