Semler Scientific Inc (SMLR) Historical Stock Data
61.78 ↑0.44 (0.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMLR is down -0.44% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 59.50 | 61.78 | ↑$2.28 (3.83%) | 58.10 | 65.14 | 554.63K |
| 2024-12-19 | 67.76 | 61.34 | ↓$6.42 (-9.47%) | 60.92 | 70.22 | 735.43K |
| 2024-12-18 | 73.55 | 65.02 | ↓$8.53 (-11.60%) | 64.67 | 74.50 | 1M |
| 2024-12-17 | 78.50 | 74.73 | ↓$3.77 (-4.80%) | 73.03 | 81.56 | 1.73M |
| 2024-12-16 | 68.52 | 74.50 | ↑$5.98 (8.73%) | 67.50 | 76.45 | 1.06M |
| 2024-12-13 | 71.88 | 67.17 | ↓$4.71 (-6.55%) | 65.28 | 73.49 | 0.97M |
| 2024-12-12 | 65.08 | 71.84 | ↑$6.76 (10.39%) | 63.96 | 73.34 | 1.56M |
| 2024-12-11 | 60.63 | 64.53 | ↑$3.90 (6.43%) | 58.75 | 64.53 | 703.08K |
| 2024-12-10 | 61.40 | 59.83 | ↓$1.57 (-2.56%) | 59.01 | 63.50 | 469.36K |
| 2024-12-09 | 61.09 | 62.12 | ↑$1.03 (1.69%) | 60.41 | 65.97 | 626.67K |
| 2024-12-06 | 59.50 | 61.75 | ↑$2.25 (3.78%) | 58.57 | 63.55 | 459.79K |
| 2024-12-05 | 69.36 | 58.55 | ↓$10.81 (-15.59%) | 57.33 | 69.67 | 1M |
| 2024-12-04 | 63.24 | 63.40 | ↑$0.16 (0.25%) | 57.58 | 64.00 | 831.48K |
| 2024-12-03 | 58.32 | 63.63 | ↑$5.31 (9.10%) | 57.45 | 64.00 | 597.69K |
| 2024-12-02 | 57.02 | 60.71 | ↑$3.69 (6.47%) | 56.75 | 61.50 | 893.19K |
| 2024-11-29 | 61.00 | 57.02 | ↓$3.98 (-6.52%) | 56.91 | 63.25 | 777.42K |
| 2024-11-27 | 57.23 | 61.05 | ↑$3.82 (6.67%) | 56.06 | 63.29 | 1.25M |
| 2024-11-26 | 58.79 | 52.60 | ↓$6.19 (-10.53%) | 52.00 | 60.15 | 1.43M |
| 2024-11-25 | 66.95 | 61.23 | ↓$5.72 (-8.54%) | 61.00 | 79.45 | 1.79M |
| 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 |
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!!