Semler Scientific, Inc. (SMLR)
NASDAQ: SMLR · Real-Time Price · USD
63.65
-2.78 (-4.18%)
At close: Nov 22, 2024, 4:00 PM
63.84
+0.19 (0.30%)
After-hours: Nov 22, 2024, 7:51 PM EST
Semler Scientific Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 64.86 | 67.82 | 60.35 | 63.65 | 63.65 | -4.18% | 1,342,398 |
Nov 21, 2024 | 76.00 | 76.98 | 61.63 | 66.43 | 66.43 | 12.08% | 3,305,591 |
Nov 20, 2024 | 49.15 | 61.61 | 45.35 | 59.27 | 59.27 | 27.90% | 2,614,191 |
Nov 19, 2024 | 47.50 | 48.50 | 43.17 | 46.34 | 46.34 | -1.84% | 669,767 |
Nov 18, 2024 | 46.00 | 53.36 | 45.72 | 47.21 | 47.21 | 6.14% | 805,099 |
Nov 15, 2024 | 45.80 | 47.61 | 44.30 | 44.48 | 44.48 | -1.81% | 386,673 |
Nov 14, 2024 | 48.60 | 50.37 | 44.97 | 45.30 | 45.30 | -4.71% | 448,256 |
Nov 13, 2024 | 53.99 | 58.78 | 47.45 | 47.54 | 47.54 | -9.81% | 952,301 |
Nov 12, 2024 | 51.84 | 56.00 | 50.00 | 52.71 | 52.71 | 1.09% | 942,948 |
Nov 11, 2024 | 45.52 | 54.44 | 43.50 | 52.14 | 52.14 | 30.87% | 1,403,002 |
Nov 8, 2024 | 38.00 | 40.18 | 36.23 | 39.84 | 39.84 | 5.04% | 297,326 |
Nov 7, 2024 | 40.11 | 40.11 | 37.06 | 37.93 | 37.93 | -5.44% | 432,175 |
Nov 6, 2024 | 44.50 | 44.52 | 38.91 | 40.11 | 40.11 | 2.85% | 828,329 |
Nov 5, 2024 | 31.33 | 39.50 | 31.33 | 39.00 | 39.00 | 30.13% | 775,540 |
Nov 4, 2024 | 30.00 | 31.38 | 29.22 | 29.97 | 29.97 | -2.31% | 148,367 |
Nov 1, 2024 | 29.48 | 32.14 | 29.43 | 30.68 | 30.68 | 4.42% | 198,788 |
Oct 31, 2024 | 32.28 | 32.29 | 29.34 | 29.38 | 29.38 | -9.07% | 304,458 |
Oct 30, 2024 | 30.79 | 32.36 | 29.70 | 32.31 | 32.31 | 4.83% | 258,943 |
Oct 29, 2024 | 30.00 | 32.74 | 30.00 | 30.82 | 30.82 | 4.23% | 384,779 |
Oct 28, 2024 | 27.65 | 29.89 | 27.65 | 29.57 | 29.57 | 7.84% | 245,920 |
Oct 25, 2024 | 27.65 | 28.38 | 27.26 | 27.42 | 27.42 | -0.87% | 87,297 |
Oct 24, 2024 | 26.74 | 27.79 | 26.42 | 27.66 | 27.66 | 4.50% | 109,714 |
Oct 23, 2024 | 27.00 | 27.14 | 25.79 | 26.47 | 26.47 | -2.58% | 89,943 |
Oct 22, 2024 | 26.72 | 28.25 | 26.43 | 27.17 | 27.17 | 0.63% | 153,892 |
Oct 21, 2024 | 26.96 | 27.73 | 26.70 | 27.00 | 27.00 | 0.15% | 157,742 |
Oct 18, 2024 | 26.22 | 27.12 | 26.04 | 26.96 | 26.96 | 3.61% | 160,988 |
Oct 17, 2024 | 26.78 | 26.90 | 26.01 | 26.02 | 26.02 | -2.98% | 77,586 |
Oct 16, 2024 | 27.66 | 28.09 | 26.68 | 26.82 | 26.82 | -1.90% | 116,521 |
Oct 15, 2024 | 27.10 | 27.57 | 26.18 | 27.34 | 27.34 | -0.44% | 187,822 |
Oct 14, 2024 | 28.06 | 28.41 | 27.09 | 27.46 | 27.46 | - | 194,496 |
Oct 11, 2024 | 25.51 | 28.17 | 25.43 | 27.46 | 27.46 | 7.60% | 151,176 |
Oct 10, 2024 | 25.90 | 26.35 | 25.37 | 25.52 | 25.52 | -3.48% | 158,648 |
Oct 9, 2024 | 25.89 | 26.76 | 25.10 | 26.44 | 26.44 | 3.20% | 191,975 |
Oct 8, 2024 | 25.27 | 26.12 | 24.57 | 25.62 | 25.62 | 1.03% | 224,197 |
Oct 7, 2024 | 24.91 | 25.78 | 24.52 | 25.36 | 25.36 | 1.48% | 161,864 |
Oct 4, 2024 | 24.56 | 25.10 | 24.20 | 24.99 | 24.99 | 3.91% | 122,879 |
Oct 3, 2024 | 24.01 | 24.43 | 23.65 | 24.05 | 24.05 | -0.41% | 99,797 |
Oct 2, 2024 | 22.27 | 24.65 | 22.27 | 24.15 | 24.15 | 7.43% | 170,241 |
Oct 1, 2024 | 23.36 | 23.36 | 22.22 | 22.48 | 22.48 | -4.54% | 124,023 |
Sep 30, 2024 | 23.57 | 24.16 | 23.20 | 23.55 | 23.55 | -0.93% | 79,326 |
Sep 27, 2024 | 24.00 | 24.76 | 23.73 | 23.77 | 23.77 | 1.11% | 122,813 |
Sep 26, 2024 | 23.13 | 23.99 | 23.13 | 23.51 | 23.51 | 3.71% | 95,767 |
Sep 25, 2024 | 22.87 | 23.34 | 22.56 | 22.67 | 22.67 | -0.66% | 107,767 |
Sep 24, 2024 | 22.50 | 22.89 | 22.01 | 22.82 | 22.82 | 2.33% | 122,811 |
Sep 23, 2024 | 23.23 | 23.35 | 21.77 | 22.30 | 22.30 | -4.41% | 292,913 |
Sep 20, 2024 | 24.55 | 24.55 | 23.13 | 23.33 | 23.33 | -4.66% | 231,255 |
Sep 19, 2024 | 26.02 | 26.18 | 24.23 | 24.47 | 24.47 | -1.29% | 160,136 |
Sep 18, 2024 | 25.39 | 25.82 | 23.78 | 24.79 | 24.79 | -2.52% | 158,900 |
Sep 17, 2024 | 25.86 | 26.71 | 25.00 | 25.43 | 25.43 | 0.04% | 93,521 |
Sep 16, 2024 | 26.03 | 26.25 | 24.75 | 25.42 | 25.42 | -1.93% | 83,409 |
Sep 13, 2024 | 24.94 | 26.26 | 24.58 | 25.92 | 25.92 | 5.41% | 96,425 |
Sep 12, 2024 | 23.95 | 25.09 | 23.90 | 24.59 | 24.59 | 3.54% | 82,201 |
Sep 11, 2024 | 23.37 | 23.79 | 22.93 | 23.75 | 23.75 | 1.11% | 65,875 |
Sep 10, 2024 | 23.62 | 23.63 | 22.94 | 23.49 | 23.49 | -0.55% | 91,759 |
Sep 9, 2024 | 23.55 | 24.27 | 23.30 | 23.62 | 23.62 | -0.04% | 100,991 |
Sep 6, 2024 | 23.88 | 24.25 | 22.81 | 23.63 | 23.63 | -0.08% | 144,364 |
Sep 5, 2024 | 24.03 | 24.61 | 23.51 | 23.65 | 23.65 | -1.70% | 85,366 |
Sep 4, 2024 | 24.50 | 24.78 | 23.91 | 24.06 | 24.06 | -2.27% | 109,472 |
Sep 3, 2024 | 26.22 | 26.57 | 24.37 | 24.62 | 24.62 | -7.79% | 140,396 |
Aug 30, 2024 | 27.43 | 28.20 | 26.13 | 26.70 | 26.70 | -2.41% | 156,630 |
Aug 29, 2024 | 28.00 | 28.65 | 27.20 | 27.36 | 27.36 | -1.79% | 117,060 |
Aug 28, 2024 | 28.77 | 28.77 | 27.22 | 27.86 | 27.86 | -3.30% | 119,540 |
Aug 27, 2024 | 29.20 | 29.23 | 28.35 | 28.81 | 28.81 | -1.64% | 58,401 |
Aug 26, 2024 | 29.08 | 29.90 | 28.87 | 29.29 | 29.29 | -0.17% | 80,493 |
Aug 23, 2024 | 28.67 | 29.60 | 28.23 | 29.34 | 29.34 | 3.64% | 148,745 |
Aug 22, 2024 | 29.25 | 29.38 | 28.19 | 28.31 | 28.31 | -3.61% | 82,308 |
Aug 21, 2024 | 28.93 | 29.52 | 28.65 | 29.37 | 29.37 | 1.59% | 130,259 |
Aug 20, 2024 | 28.92 | 29.76 | 28.17 | 28.91 | 28.91 | 0.77% | 104,918 |
Aug 19, 2024 | 29.25 | 29.55 | 28.34 | 28.69 | 28.69 | -1.88% | 110,146 |
Aug 16, 2024 | 29.50 | 29.95 | 28.95 | 29.24 | 29.24 | 0.14% | 120,388 |
Aug 15, 2024 | 27.93 | 29.65 | 27.93 | 29.20 | 29.20 | 3.95% | 123,707 |
Aug 14, 2024 | 29.17 | 29.22 | 27.50 | 28.09 | 28.09 | -2.19% | 169,030 |
Aug 13, 2024 | 27.80 | 29.23 | 27.62 | 28.72 | 28.72 | 4.40% | 112,273 |
Aug 12, 2024 | 28.35 | 28.46 | 27.20 | 27.51 | 27.51 | -3.51% | 152,136 |
Aug 9, 2024 | 28.62 | 29.05 | 27.73 | 28.51 | 28.51 | 0.04% | 128,719 |
Aug 8, 2024 | 27.78 | 28.90 | 26.80 | 28.50 | 28.50 | 8.61% | 154,922 |
Aug 7, 2024 | 27.92 | 29.77 | 26.14 | 26.24 | 26.24 | -4.65% | 288,072 |
Aug 6, 2024 | 26.09 | 27.67 | 24.60 | 27.52 | 27.52 | 4.56% | 570,462 |
Aug 5, 2024 | 25.35 | 27.48 | 24.00 | 26.32 | 26.32 | -9.55% | 365,056 |
Aug 2, 2024 | 28.90 | 29.87 | 28.39 | 29.10 | 29.10 | -3.42% | 215,421 |
Aug 1, 2024 | 32.91 | 33.13 | 30.02 | 30.13 | 30.13 | -9.11% | 216,630 |
Jul 31, 2024 | 34.45 | 34.76 | 32.99 | 33.15 | 33.15 | -3.49% | 186,542 |
Jul 30, 2024 | 32.77 | 34.50 | 32.00 | 34.35 | 34.35 | 4.41% | 374,594 |
Jul 29, 2024 | 33.98 | 35.33 | 32.21 | 32.90 | 32.90 | -1.44% | 238,491 |
Jul 26, 2024 | 33.63 | 34.26 | 32.82 | 33.38 | 33.38 | 3.89% | 202,159 |
Jul 25, 2024 | 33.37 | 33.37 | 31.50 | 32.13 | 32.13 | -2.43% | 344,827 |
Jul 24, 2024 | 33.61 | 34.71 | 32.60 | 32.93 | 32.93 | -3.15% | 289,826 |
Jul 23, 2024 | 34.16 | 34.60 | 33.20 | 34.00 | 34.00 | -0.73% | 230,530 |
Jul 22, 2024 | 34.17 | 34.69 | 32.17 | 34.25 | 34.25 | 2.15% | 361,801 |
Jul 19, 2024 | 33.18 | 34.51 | 32.78 | 33.53 | 33.53 | 1.09% | 282,088 |
Jul 18, 2024 | 36.02 | 36.50 | 32.95 | 33.17 | 33.17 | -8.40% | 266,012 |
Jul 17, 2024 | 34.83 | 36.78 | 34.76 | 36.21 | 36.21 | 2.99% | 364,830 |
Jul 16, 2024 | 34.87 | 35.94 | 34.13 | 35.16 | 35.16 | 1.18% | 405,054 |
Jul 15, 2024 | 34.44 | 35.55 | 33.60 | 34.75 | 34.75 | 3.67% | 381,312 |
Jul 12, 2024 | 33.65 | 33.97 | 32.88 | 33.52 | 33.52 | -0.30% | 151,390 |
Jul 11, 2024 | 33.24 | 34.17 | 32.54 | 33.62 | 33.62 | 3.77% | 234,977 |
Jul 10, 2024 | 34.12 | 34.13 | 31.96 | 32.40 | 32.40 | -2.88% | 236,229 |
Jul 9, 2024 | 32.18 | 34.32 | 31.65 | 33.36 | 33.36 | 5.07% | 229,409 |
Jul 8, 2024 | 32.05 | 32.50 | 31.20 | 31.75 | 31.75 | -0.13% | 194,905 |
Jul 5, 2024 | 31.28 | 32.44 | 30.40 | 31.79 | 31.79 | -2.57% | 386,113 |