Sema4 Holdings Corp. (SMFR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

0.3106

+0.0656

(+26.78%)

As of 04:00PM EST. Market open.

Advertisement

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	0.5000	0.5300	0.4610	0.4654	0.4654	6,754,024
Feb 02, 2023	0.4100	0.4845	0.4100	0.4497	0.4497	4,510,204
Feb 01, 2023	0.4500	0.4599	0.3810	0.3847	0.3847	6,199,888
Jan 31, 2023	0.4100	0.4299	0.3851	0.4248	0.4248	3,414,792
Jan 30, 2023	0.4487	0.4700	0.3901	0.4017	0.4017	4,349,533
Jan 27, 2023	0.3270	0.4500	0.3130	0.4201	0.4201	15,829,057
Jan 26, 2023	0.3679	0.3946	0.3500	0.3810	0.3810	1,102,496
Jan 25, 2023	0.4100	0.4100	0.3424	0.3675	0.3675	1,276,389
Jan 24, 2023	0.4021	0.4200	0.3579	0.3687	0.3687	911,815
Jan 23, 2023	0.3851	0.4240	0.3800	0.3971	0.3971	1,182,625
Jan 20, 2023	0.3841	0.4104	0.3500	0.3929	0.3929	1,628,052
Jan 19, 2023	0.4384	0.4450	0.3500	0.3677	0.3677	3,120,160
Jan 18, 2023	0.4700	0.4897	0.4400	0.4520	0.4520	911,898
Jan 17, 2023	0.4764	0.5000	0.4431	0.4707	0.4707	1,547,668
Jan 13, 2023	0.4923	0.5288	0.4650	0.4680	0.4680	1,475,600
Jan 12, 2023	0.4240	0.4948	0.4040	0.4895	0.4895	2,417,070
Jan 11, 2023	0.3500	0.4400	0.3500	0.4400	0.4400	2,973,298
Jan 10, 2023	0.3310	0.3654	0.2925	0.3460	0.3460	2,180,409
Jan 09, 2023	0.2559	0.3306	0.2534	0.3106	0.3106	4,701,130
Jan 06, 2023	0.2515	0.2585	0.2349	0.2450	0.2450	1,404,607
Jan 05, 2023	0.2600	0.2691	0.2416	0.2446	0.2446	1,448,666
Jan 04, 2023	0.2800	0.2994	0.2550	0.2571	0.2571	2,076,757
Jan 03, 2023	0.2700	0.2887	0.2430	0.2797	0.2797	2,209,876
Dec 30, 2022	0.2400	0.2800	0.2363	0.2638	0.2638	1,461,028
Dec 29, 2022	0.2200	0.2484	0.2200	0.2436	0.2436	1,140,361
Dec 28, 2022	0.2451	0.2479	0.2229	0.2242	0.2242	1,215,170
Dec 27, 2022	0.2500	0.2500	0.2245	0.2350	0.2350	1,076,302
Dec 23, 2022	0.2541	0.2673	0.2400	0.2434	0.2434	808,299
Dec 22, 2022	0.2600	0.2665	0.2450	0.2556	0.2556	1,580,442
Dec 21, 2022	0.2581	0.2743	0.2510	0.2623	0.2623	2,158,009
Dec 20, 2022	0.2500	0.2657	0.2401	0.2564	0.2564	8,892,095
Dec 19, 2022	0.2642	0.2799	0.2400	0.2478	0.2478	2,234,172
Dec 16, 2022	0.2770	0.2900	0.2576	0.2620	0.2620	5,550,536
Dec 15, 2022	0.2963	0.3050	0.2743	0.2803	0.2803	1,790,535
Dec 14, 2022	0.2923	0.3088	0.2814	0.2975	0.2975	1,527,724
Dec 13, 2022	0.2937	0.3200	0.2838	0.2896	0.2896	2,318,720
Dec 12, 2022	0.2730	0.2790	0.2603	0.2783	0.2783	2,363,100
Dec 09, 2022	0.3177	0.3177	0.2680	0.2736	0.2736	4,651,760
Dec 08, 2022	0.2774	0.3203	0.2750	0.3047	0.3047	3,201,331
Dec 07, 2022	0.3050	0.3091	0.2787	0.2872	0.2872	2,744,417
Dec 06, 2022	0.3912	0.3973	0.2800	0.3026	0.3026	4,150,180
Dec 05, 2022	0.4260	0.4300	0.3752	0.3834	0.3834	1,814,550
Dec 02, 2022	0.4000	0.4299	0.3800	0.4179	0.4179	2,686,508
Dec 01, 2022	0.4200	0.4200	0.3925	0.3990	0.3990	9,877,316
Nov 30, 2022	0.4500	0.4700	0.3971	0.4142	0.4142	4,506,107
Nov 29, 2022	0.4713	0.4872	0.4401	0.4477	0.4477	1,601,442
Nov 28, 2022	0.5200	0.5450	0.4396	0.4597	0.4597	1,476,709
Nov 25, 2022	0.5100	0.5365	0.5000	0.5069	0.5069	475,103
Nov 23, 2022	0.5300	0.5467	0.5006	0.5297	0.5297	1,506,248
Nov 22, 2022	0.6294	0.6350	0.5206	0.5300	0.5300	1,838,485
Nov 21, 2022	0.6398	0.6698	0.6195	0.6300	0.6300	1,302,216
Nov 18, 2022	0.7300	0.7300	0.6041	0.6222	0.6222	1,617,977
Nov 17, 2022	0.7334	0.7408	0.6800	0.6942	0.6942	1,263,366
Nov 16, 2022	0.8600	0.8999	0.6500	0.7450	0.7450	6,463,480
Nov 15, 2022	0.9200	0.9400	0.8768	0.8800	0.8800	1,314,796
Nov 14, 2022	0.9500	1.0050	0.8767	0.8963	0.8963	3,646,483
Nov 11, 2022	0.9300	1.0700	0.9300	1.0200	1.0200	703,718
Nov 10, 2022	0.9000	0.9856	0.8696	0.9354	0.9354	1,017,663
Nov 09, 2022	0.8919	0.9594	0.8620	0.8693	0.8693	477,139
Nov 08, 2022	0.9600	1.0100	0.9200	0.9493	0.9493	733,025
Nov 07, 2022	0.9528	0.9599	0.8982	0.9514	0.9514	419,874
Nov 04, 2022	0.9000	0.9580	0.8600	0.9536	0.9536	690,315
Nov 03, 2022	0.9800	0.9835	0.8903	0.8958	0.8958	889,386
Nov 02, 2022	1.0000	1.0600	0.9600	1.0100	1.0100	478,784
Nov 01, 2022	1.0500	1.0500	0.9250	1.0400	1.0400	1,538,884
Oct 31, 2022	1.0100	1.0500	0.9633	1.0300	1.0300	780,496
Oct 28, 2022	1.0100	1.0600	0.9491	1.0450	1.0450	877,132
Oct 27, 2022	1.0400	1.0400	0.9202	1.0100	1.0100	677,767
Oct 26, 2022	1.0600	1.0600	0.9578	1.0300	1.0300	669,099
Oct 25, 2022	0.9800	1.0600	0.9307	1.0400	1.0400	847,487
Oct 24, 2022	0.9300	1.0100	0.9001	0.9940	0.9940	410,657
Oct 21, 2022	0.9047	0.9600	0.8700	0.9521	0.9521	355,910
Oct 20, 2022	0.8900	1.0200	0.8871	0.9092	0.9092	456,701
Oct 19, 2022	0.9323	0.9574	0.8991	0.9078	0.9078	415,868
Oct 18, 2022	0.9563	1.0300	0.9220	0.9589	0.9589	601,344
Oct 17, 2022	0.8598	0.9312	0.8598	0.9199	0.9199	409,223
Oct 14, 2022	0.9045	0.9114	0.8375	0.8568	0.8568	352,604
Oct 13, 2022	0.8610	0.9197	0.8005	0.8885	0.8885	431,059
Oct 12, 2022	0.9100	0.9100	0.8200	0.8524	0.8524	440,879
Oct 11, 2022	0.9300	0.9364	0.8388	0.8992	0.8992	499,963
Oct 10, 2022	0.8898	0.9560	0.8502	0.9308	0.9308	528,315
Oct 07, 2022	0.9624	1.0200	0.8800	0.8898	0.8898	716,764
Oct 06, 2022	1.0100	1.0700	0.9904	1.0100	1.0100	367,278
Oct 05, 2022	0.9600	1.0400	0.9464	1.0200	1.0200	436,908
Oct 04, 2022	0.8800	1.0500	0.8800	1.0400	1.0400	2,090,470
Oct 03, 2022	0.8723	0.9379	0.8605	0.8853	0.8853	1,320,504
Sep 30, 2022	0.9197	1.0000	0.8775	0.8775	0.8775	561,472
Sep 29, 2022	0.8899	0.9550	0.8668	0.9070	0.9070	562,817
Sep 28, 2022	0.8592	0.9400	0.8592	0.9283	0.9283	706,521
Sep 27, 2022	0.8619	0.9287	0.8500	0.8816	0.8816	523,671
Sep 26, 2022	0.8700	0.9416	0.8520	0.8520	0.8520	866,661
Sep 23, 2022	0.8600	0.9151	0.8300	0.8650	0.8650	571,383
Sep 22, 2022	0.9152	0.9202	0.8600	0.9096	0.9096	1,023,010
Sep 21, 2022	1.0000	1.0100	0.9200	0.9240	0.9240	741,078
Sep 20, 2022	0.9800	1.0500	0.9800	1.0000	1.0000	565,319
Sep 19, 2022	1.0300	1.0400	0.9600	1.0200	1.0200	923,094
Sep 16, 2022	0.9949	1.0600	0.9122	1.0500	1.0500	3,430,862
Sep 15, 2022	0.9949	1.0650	0.9900	1.0000	1.0000	691,167
Sep 14, 2022	0.9800	1.0300	0.9500	1.0000	1.0000	706,799
Sep 13, 2022	1.0300	1.0550	0.9701	0.9821	0.9821	1,206,648
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,109.21-27.27(-0.66%)

Dow 3033,821.64-104.37(-0.31%)

Nasdaq11,911.89-95.07(-0.79%)

Russell 20001,960.09-25.44(-1.28%)

Crude Oil73.72+0.33(+0.45%)

Gold1,878.20+1.60(+0.09%)

Sema4 Holdings Corp. (SMFR)

S&P 500
4,109.21
-27.27(-0.66%)

Dow 30
33,821.64
-104.37(-0.31%)

Nasdaq
11,911.89
-95.07(-0.79%)

Russell 2000
1,960.09
-25.44(-1.28%)

Crude Oil
73.72
+0.33(+0.45%)

Gold
1,878.20
+1.60(+0.09%)