Semler Scientific, Inc. (SMLR)
NASDAQ: SMLR · Real-Time Price · USD
34.40
+3.40 (10.97%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Semler Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202530.9932.6030.8132.4932.494.79%311,348
Apr 16, 202534.4534.5730.8931.0031.00-9.88%287,553
Apr 15, 202534.2034.7333.5934.4034.400.41%140,673
Apr 14, 202534.9735.4232.9634.2634.261.48%183,116
Apr 11, 202532.9933.9531.5033.7633.763.46%157,448
Apr 10, 202534.1835.1432.1532.6332.63-7.20%224,879
Apr 9, 202531.6036.4430.8335.1635.169.98%381,157
Apr 8, 202535.1936.0731.2731.9731.97-6.38%212,921
Apr 7, 202530.7936.7030.2434.1534.150.89%379,921
Apr 4, 202532.3734.4030.5633.8533.85-0.62%409,814
Apr 3, 202534.0034.9233.2134.0634.06-8.02%227,337
Apr 2, 202535.2237.8035.0737.0337.031.40%190,530
Apr 1, 202536.2537.8335.1036.5236.520.88%184,797
Mar 31, 202535.1636.8634.4136.2036.20-1.79%409,641
Mar 28, 202536.3837.2635.1436.8636.86-0.16%258,823
Mar 27, 202539.0040.0036.8236.9236.92-6.70%289,091
Mar 26, 202542.0042.0038.4139.5739.57-6.63%276,436
Mar 25, 202542.7743.2741.2242.3842.38-1.17%222,608
Mar 24, 202540.5443.4940.5442.8842.889.33%332,176
Mar 21, 202537.9439.4137.6339.2239.221.03%817,201
Mar 20, 202538.9740.9738.4438.8238.82-3.05%299,433
Mar 19, 202536.4540.5736.3240.0440.0412.82%516,530
Mar 18, 202535.1535.9333.7535.4935.49-1.50%260,134
Mar 17, 202534.2536.5933.5036.0336.034.89%264,701
Mar 14, 202533.3534.8232.7834.3534.355.30%257,126
Mar 13, 202533.3234.7632.1732.6232.62-2.92%232,915
Mar 12, 202534.0135.3033.4433.6033.602.44%379,753
Mar 11, 202532.3833.9932.0032.8032.800.18%423,803
Mar 10, 202535.3935.9932.0032.7432.74-11.97%378,779
Mar 7, 202535.8937.9534.8337.1937.193.02%372,008
Mar 6, 202537.1538.3235.1436.1036.10-5.92%604,283
Mar 5, 202538.5039.2037.6038.3738.370.03%429,685
Mar 4, 202537.1339.4935.5738.3638.36-1.36%722,065
Mar 3, 202547.0048.5038.2038.8938.89-9.39%959,539
Feb 28, 202540.0342.9539.5642.9242.925.64%420,707
Feb 27, 202544.7644.9840.0040.6340.63-7.47%336,284
Feb 26, 202541.5244.3041.5243.9143.913.51%306,482
Feb 25, 202542.7043.7039.9742.4242.42-4.42%827,284
Feb 24, 202547.8948.3844.2344.3844.38-7.04%490,945
Feb 21, 202553.1253.2747.6147.7447.74-8.61%285,613
Feb 20, 202551.9653.2350.1852.2452.240.04%273,624
Feb 19, 202552.0053.8650.7552.2252.222.96%480,171
Feb 18, 202549.8950.9948.4050.7250.722.11%369,427
Feb 14, 202549.6350.7249.2849.6749.670.44%226,671
Feb 13, 202547.9649.4646.8749.4549.453.69%258,383
Feb 12, 202545.8048.2345.3647.6947.691.51%413,279
Feb 11, 202548.7051.6246.6846.9846.98-5.30%559,324
Feb 10, 202550.0550.7049.3549.6149.610.83%220,915
Feb 7, 202550.6951.7248.5149.2049.20-1.44%249,154
Feb 6, 202552.0052.6249.3349.9249.92-3.61%242,774