Skip to main content
Semler Scientific, Inc. (SMLR)
NASDAQ: SMLR · Real-Time Price · USD
29.97
-0.71 (-2.31%)
At close: Nov 4, 2024, 4:00 PM
31.00
+1.03 (3.44%)
Pre-market: Nov 5, 2024, 8:08 AM EST

Semler Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 2, 202428.9029.8728.3929.1029.10-3.42%215,421
Aug 1, 202432.9133.1330.0230.1330.13-9.11%216,630
Jul 31, 202434.4534.7632.9933.1533.15-3.49%186,542
Jul 30, 202432.7734.5032.0034.3534.354.41%374,594
Jul 29, 202433.9835.3332.2132.9032.90-1.44%238,491
Jul 26, 202433.6334.2632.8233.3833.383.89%202,159
Jul 25, 202433.3733.3731.5032.1332.13-2.43%344,827
Jul 24, 202433.6134.7132.6032.9332.93-3.15%289,826
Jul 23, 202434.1634.6033.2034.0034.00-0.73%230,530
Jul 22, 202434.1734.6932.1734.2534.252.15%361,801
Jul 19, 202433.1834.5132.7833.5333.531.09%282,088
Jul 18, 202436.0236.5032.9533.1733.17-8.40%266,012
Jul 17, 202434.8336.7834.7636.2136.212.99%364,830
Jul 16, 202434.8735.9434.1335.1635.161.18%405,054
Jul 15, 202434.4435.5533.6034.7534.753.67%381,312
Jul 12, 202433.6533.9732.8833.5233.52-0.30%151,390
Jul 11, 202433.2434.1732.5433.6233.623.77%234,977
Jul 10, 202434.1234.1331.9632.4032.40-2.88%236,229
Jul 9, 202432.1834.3231.6533.3633.365.07%229,409
Jul 8, 202432.0532.5031.2031.7531.75-0.13%194,905
Jul 5, 202431.2832.4430.4031.7931.79-2.57%386,113
Jul 3, 202431.8832.6631.3232.6332.63-0.37%163,869
Jul 2, 202433.9133.9131.3332.7532.75-2.93%428,261
Jul 1, 202435.2036.4432.6833.7433.74-1.92%422,190
Jun 28, 202434.8935.2133.7934.4034.40-1.01%352,867
Jun 27, 202434.7035.5633.8234.7534.750.67%251,192
Jun 26, 202435.9136.3033.4634.5234.52-5.37%441,609
Jun 25, 202435.4037.4834.2436.4836.485.25%406,799
Jun 24, 202434.2135.6833.2834.6634.66-5.43%590,295
Jun 21, 202434.5936.7933.7036.6536.654.03%510,873
Jun 20, 202438.3238.5034.2235.2335.23-5.42%540,530
Jun 18, 202437.2038.8035.5637.2537.25-3.62%447,825
Jun 17, 202438.1440.1934.8138.6538.650.86%708,876
Jun 14, 202438.2740.6537.5038.3238.32-534,031
Jun 13, 202441.4242.5537.3738.3238.32-5.55%675,826