Sema4 Holdings Corp (SMFR) Historical Stock Data

0.31 ↓0.03 (-9.06%)

As of January 9, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, SMFR is up 0.58% a day on average. There have been 15 days where Sema4 Holdings Corp closed green and 15 days where SMFR closed red.

Date	Open	Close	Change	Low	High	Volume
2023-03-10	0.39	0.34	↓$0.05 (-12.05%)	0.34	0.39	7.38M
2023-03-03	0.45	0.48	↑$0.03 (6.24%)	0.44	0.49	2.97M
2023-02-24	0.47	0.50	↑$0.03 (6.40%)	0.40	0.51	4.51M
2023-02-17	0.52	0.52	↑$0.00 (0.42%)	0.48	0.53	2.93M
2023-02-10	0.39	0.40	↑$0.01 (3.59%)	0.38	0.43	3.60M
2023-02-03	0.50	0.47	↓$0.03 (-6.92%)	0.46	0.53	6.75M
2023-01-27	0.33	0.42	↑$0.09 (28.47%)	0.31	0.45	15.83M
2023-01-20	0.38	0.39	↑$0.01 (2.29%)	0.35	0.41	1.62M
2023-01-13	0.49	0.47	↓$0.02 (-4.94%)	0.47	0.53	1.47M
2023-01-09	0.26	0.31	↑$0.05 (21.38%)	0.26	0.33	4.71M
2023-01-06	0.25	0.25	↓$0.01 (-2.58%)	0.24	0.26	1.40M
2023-01-05	0.26	0.24	↓$0.02 (-5.92%)	0.24	0.27	1.38M
2023-01-04	0.28	0.26	↓$0.02 (-8.18%)	0.26	0.30	2.07M
2023-01-03	0.27	0.28	↑$0.01 (3.59%)	0.24	0.29	2.21M
2022-12-30	0.24	0.26	↑$0.02 (9.92%)	0.24	0.28	1.45M
2022-12-29	0.22	0.24	↑$0.02 (10.73%)	0.22	0.25	1.12M
2022-12-28	0.25	0.22	↓$0.02 (-8.53%)	0.22	0.25	1.20M
2022-12-27	0.25	0.24	↓$0.02 (-6.00%)	0.23	0.25	1.07M
2022-12-23	0.25	0.24	↓$0.01 (-4.21%)	0.24	0.27	808.15K
2022-12-22	0.26	0.26	↓$0.00 (-1.69%)	0.25	0.27	1.55M
2022-12-21	0.26	0.26	↑$0.00 (1.63%)	0.25	0.27	2.13M
2022-12-20	0.25	0.26	↑$0.01 (2.56%)	0.24	0.27	2.21M
2022-12-19	0.26	0.25	↓$0.02 (-6.21%)	0.24	0.28	2.23M
2022-12-16	0.28	0.26	↓$0.02 (-5.42%)	0.26	0.29	4.92M
2022-12-15	0.30	0.28	↓$0.02 (-5.40%)	0.27	0.31	1.78M
2022-12-14	0.29	0.30	↑$0.01 (1.78%)	0.28	0.31	1.52M
2022-12-13	0.29	0.29	↓$0.00 (-1.40%)	0.28	0.32	2.30M
2022-12-12	0.27	0.28	↑$0.01 (1.94%)	0.26	0.28	2.35M
2022-12-09	0.32	0.27	↓$0.04 (-13.88%)	0.27	0.32	4.65M
2022-12-08	0.28	0.30	↑$0.03 (9.84%)	0.28	0.32	3.16M