Semler Scientific Inc (SMLR) Historical Stock Data
63.65 ↓2.78 (-4.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMLR is up 0.76% a day on average. There have been 15 days where Semler Scientific Inc closed green and 15 days where SMLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 64.86 | 63.65 | ↓$1.21 (-1.87%) | 60.35 | 67.82 | 1.36M |
| 2024-11-21 | 76.00 | 66.43 | ↓$9.57 (-12.59%) | 61.63 | 76.98 | 3.30M |
| 2024-11-20 | 49.15 | 59.27 | ↑$10.12 (20.59%) | 45.35 | 61.61 | 2.60M |
| 2024-11-19 | 47.50 | 46.34 | ↓$1.16 (-2.44%) | 43.17 | 48.50 | 668.63K |
| 2024-11-18 | 46.00 | 47.21 | ↑$1.21 (2.63%) | 45.72 | 53.36 | 804.60K |
| 2024-11-15 | 45.80 | 44.48 | ↓$1.32 (-2.88%) | 44.30 | 47.61 | 386.48K |
| 2024-11-14 | 48.60 | 45.30 | ↓$3.30 (-6.79%) | 44.97 | 50.37 | 448.12K |
| 2024-11-13 | 53.99 | 47.54 | ↓$6.45 (-11.95%) | 47.45 | 58.78 | 0.95M |
| 2024-11-12 | 51.84 | 52.71 | ↑$0.87 (1.68%) | 50.00 | 56.00 | 0.94M |
| 2024-11-11 | 45.52 | 52.14 | ↑$6.62 (14.54%) | 43.50 | 54.44 | 1.40M |
| 2024-11-08 | 38.00 | 39.84 | ↑$1.84 (4.84%) | 36.23 | 40.18 | 297.29K |
| 2024-11-07 | 40.11 | 37.93 | ↓$2.18 (-5.44%) | 37.06 | 40.11 | 432.16K |
| 2024-11-06 | 44.50 | 40.11 | ↓$4.39 (-9.87%) | 38.91 | 44.52 | 827.87K |
| 2024-11-05 | 31.33 | 39.00 | ↑$7.67 (24.48%) | 31.33 | 39.50 | 772.18K |
| 2024-11-04 | 30.00 | 29.97 | ↓$0.03 (-0.10%) | 29.22 | 31.38 | 148.16K |
| 2024-11-01 | 29.48 | 30.68 | ↑$1.20 (4.07%) | 29.43 | 32.14 | 198.78K |
| 2024-10-31 | 32.28 | 29.38 | ↓$2.90 (-8.98%) | 29.34 | 32.29 | 304.46K |
| 2024-10-30 | 30.79 | 32.31 | ↑$1.52 (4.94%) | 29.70 | 32.36 | 258.94K |
| 2024-10-29 | 30.00 | 30.82 | ↑$0.82 (2.73%) | 30.00 | 32.74 | 384.74K |
| 2024-10-28 | 27.65 | 29.57 | ↑$1.92 (6.94%) | 27.65 | 29.89 | 245.64K |
| 2024-10-25 | 27.65 | 27.42 | ↓$0.23 (-0.83%) | 27.26 | 28.38 | 86.42K |
| 2024-10-24 | 26.74 | 27.66 | ↑$0.92 (3.44%) | 26.42 | 27.79 | 109.70K |
| 2024-10-23 | 27.00 | 26.47 | ↓$0.53 (-1.96%) | 25.79 | 27.14 | 89.85K |
| 2024-10-22 | 26.72 | 27.17 | ↑$0.45 (1.68%) | 26.43 | 28.25 | 153.89K |
| 2024-10-21 | 26.96 | 27.00 | ↑$0.04 (0.15%) | 26.70 | 27.73 | 157.66K |
| 2024-10-18 | 26.22 | 26.96 | ↑$0.74 (2.82%) | 26.04 | 27.12 | 160.99K |
| 2024-10-17 | 26.78 | 26.02 | ↓$0.76 (-2.84%) | 26.01 | 26.90 | 77.57K |
| 2024-10-16 | 27.66 | 26.82 | ↓$0.84 (-3.04%) | 26.68 | 28.09 | 116.52K |
| 2024-10-15 | 27.10 | 27.34 | ↑$0.24 (0.89%) | 26.18 | 27.57 | 187.82K |
| 2024-10-14 | 28.06 | 27.46 | ↓$0.60 (-2.14%) | 27.09 | 28.41 | 194.50K |
Create an account or log in to view more rows.
$SMLR warming up
$SMLR HERE WE GO
$SMLR why spike ?
$SMLR bounce back baby
$SMLR might get a sell off today
$SMLR I'm not afraid.
I'm long
And I'm strong..........
$SMLR what a horse shit show!
$SMLR always with good potential for a long term Hodl
$SMLR let’s go baby!
$SMLR lets go!!