Skip to main content
Semler Scientific, Inc. (SMLR)
NASDAQ: SMLR · Real-Time Price · USD
71.28
+9.62 (15.60%)
At close: Dec 24, 2024, 1:00 PM
70.30
-0.98 (-1.37%)
After-hours: Dec 24, 2024, 4:54 PM EST

Semler Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202463.9172.2563.6971.2871.2815.60%511,152
Dec 23, 202461.1563.6759.0261.6661.66-0.19%318,990
Dec 20, 202459.5065.1458.1061.7861.780.72%554,659
Dec 19, 202467.7670.2260.9261.3461.34-5.66%735,516
Dec 18, 202473.5574.5064.6765.0265.02-12.99%1,004,211
Dec 17, 202478.5081.5673.0374.7374.730.31%1,732,318
Dec 16, 202468.5276.4567.5074.5074.5010.91%1,060,434
Dec 13, 202471.8873.4965.2867.1767.17-6.50%971,401
Dec 12, 202465.0873.3563.9671.8471.8411.33%1,557,497
Dec 11, 202460.6364.5358.7564.5364.537.86%703,410
Dec 10, 202461.4063.5059.0159.8359.83-3.69%469,676
Dec 9, 202461.0965.9760.4162.1262.120.60%627,377
Dec 6, 202459.5063.5558.5761.7561.755.47%459,854
Dec 5, 202469.3669.6757.3358.5558.55-7.65%1,003,447
Dec 4, 202463.2464.0057.5863.4063.40-0.36%832,356
Dec 3, 202458.3264.0057.4563.6363.634.81%598,156
Dec 2, 202457.0261.5056.7560.7160.716.47%894,589
Nov 29, 202461.0063.2556.9157.0257.02-6.60%777,423
Nov 27, 202457.2363.2956.0661.0561.0516.06%1,254,107
Nov 26, 202458.7960.1552.0052.6052.60-14.09%1,430,387
Nov 25, 202466.9579.4561.0061.2361.23-3.80%1,788,694
Nov 22, 202464.8667.8260.3563.6563.65-4.18%1,364,022
Nov 21, 202476.0076.9861.6366.4366.4312.08%3,305,591
Nov 20, 202449.1561.6145.3559.2759.2727.90%2,614,191
Nov 19, 202447.5048.5043.1746.3446.34-1.84%669,767
Nov 18, 202446.0053.3645.7247.2147.216.14%805,099
Nov 15, 202445.8047.6144.3044.4844.48-1.81%386,673
Nov 14, 202448.6050.3744.9745.3045.30-4.71%448,256
Nov 13, 202453.9958.7847.4547.5447.54-9.81%952,301
Nov 12, 202451.8456.0050.0052.7152.711.09%942,948
Nov 11, 202445.5254.4443.5052.1452.1430.87%1,403,002
Nov 8, 202438.0040.1836.2339.8439.845.04%297,326
Nov 7, 202440.1140.1137.0637.9337.93-5.44%432,175
Nov 6, 202444.5044.5238.9140.1140.112.85%828,329
Nov 5, 202431.3339.5031.3339.0039.0030.13%775,540
Nov 4, 202430.0031.3829.2229.9729.97-2.31%148,367
Nov 1, 202429.4832.1429.4330.6830.684.42%198,788
Oct 31, 202432.2832.2929.3429.3829.38-9.07%304,458
Oct 30, 202430.7932.3629.7032.3132.314.83%258,943
Oct 29, 202430.0032.7430.0030.8230.824.23%384,779
Oct 28, 202427.6529.8927.6529.5729.577.84%245,920
Oct 25, 202427.6528.3827.2627.4227.42-0.87%87,297
Oct 24, 202426.7427.7926.4227.6627.664.50%109,714
Oct 23, 202427.0027.1425.7926.4726.47-2.58%89,943
Oct 22, 202426.7228.2526.4327.1727.170.63%153,892
Oct 21, 202426.9627.7326.7027.0027.000.15%157,742
Oct 18, 202426.2227.1226.0426.9626.963.61%160,988
Oct 17, 202426.7826.9026.0126.0226.02-2.98%77,586
Oct 16, 202427.6628.0926.6826.8226.82-1.90%116,521
Oct 15, 202427.1027.5726.1827.3427.34-0.44%187,822
Oct 14, 202428.0628.4127.0927.4627.46-194,496
Oct 11, 202425.5128.1725.4327.4627.467.60%151,176
Oct 10, 202425.9026.3525.3725.5225.52-3.48%158,648
Oct 9, 202425.8926.7625.1026.4426.443.20%191,975
Oct 8, 202425.2726.1224.5725.6225.621.03%224,197
Oct 7, 202424.9125.7824.5225.3625.361.48%161,864
Oct 4, 202424.5625.1024.2024.9924.993.91%122,879
Oct 3, 202424.0124.4323.6524.0524.05-0.41%99,797
Oct 2, 202422.2724.6522.2724.1524.157.43%170,241
Oct 1, 202423.3623.3622.2222.4822.48-4.54%124,023
Sep 30, 202423.5724.1623.2023.5523.55-0.93%79,326
Sep 27, 202424.0024.7623.7323.7723.771.11%122,813
Sep 26, 202423.1323.9923.1323.5123.513.71%95,767
Sep 25, 202422.8723.3422.5622.6722.67-0.66%107,767
Sep 24, 202422.5022.8922.0122.8222.822.33%122,811
Sep 23, 202423.2323.3521.7722.3022.30-4.41%292,913
Sep 20, 202424.5524.5523.1323.3323.33-4.66%231,255
Sep 19, 202426.0226.1824.2324.4724.47-1.29%160,136
Sep 18, 202425.3925.8223.7824.7924.79-2.52%158,900
Sep 17, 202425.8626.7125.0025.4325.430.04%93,521
Sep 16, 202426.0326.2524.7525.4225.42-1.93%83,409
Sep 13, 202424.9426.2624.5825.9225.925.41%96,425
Sep 12, 202423.9525.0923.9024.5924.593.54%82,201
Sep 11, 202423.3723.7922.9323.7523.751.11%65,875
Sep 10, 202423.6223.6322.9423.4923.49-0.55%91,759
Sep 9, 202423.5524.2723.3023.6223.62-0.04%100,991
Sep 6, 202423.8824.2522.8123.6323.63-0.08%144,364
Sep 5, 202424.0324.6123.5123.6523.65-1.70%85,366
Sep 4, 202424.5024.7823.9124.0624.06-2.27%109,472
Sep 3, 202426.2226.5724.3724.6224.62-7.79%140,396
Aug 30, 202427.4328.2026.1326.7026.70-2.41%156,630
Aug 29, 202428.0028.6527.2027.3627.36-1.79%117,060
Aug 28, 202428.7728.7727.2227.8627.86-3.30%119,540
Aug 27, 202429.2029.2328.3528.8128.81-1.64%58,401
Aug 26, 202429.0829.9028.8729.2929.29-0.17%80,493
Aug 23, 202428.6729.6028.2329.3429.343.64%148,745
Aug 22, 202429.2529.3828.1928.3128.31-3.61%82,308
Aug 21, 202428.9329.5228.6529.3729.371.59%130,259
Aug 20, 202428.9229.7628.1728.9128.910.77%104,918
Aug 19, 202429.2529.5528.3428.6928.69-1.88%110,146
Aug 16, 202429.5029.9528.9529.2429.240.14%120,388
Aug 15, 202427.9329.6527.9329.2029.203.95%123,707
Aug 14, 202429.1729.2227.5028.0928.09-2.19%169,030
Aug 13, 202427.8029.2327.6228.7228.724.40%112,273
Aug 12, 202428.3528.4627.2027.5127.51-3.51%152,136
Aug 9, 202428.6229.0527.7328.5128.510.04%128,719
Aug 8, 202427.7828.9026.8028.5028.508.61%154,922
Aug 7, 202427.9229.7726.1426.2426.24-4.65%288,072
Aug 6, 202426.0927.6724.6027.5227.524.56%570,462
Aug 5, 202425.3527.4824.0026.3226.32-9.55%365,056