Semler Scientific Inc (SMLR) Historical Stock Data

49.20 ↓0.72 (-1.44%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SMLR is down -0.26% a day on average. There have been 12 days where Semler Scientific Inc closed green and 18 days where SMLR closed red.

DateOpenCloseChangeLowHighVolume
2025-02-0750.6949.20↓$1.49 (-2.94%)48.5151.72249K
2025-02-0652.0049.92↓$2.08 (-4.00%)49.3352.62242.74K
2025-02-0551.3051.79↑$0.49 (0.96%)50.5051.99181.73K
2025-02-0450.4651.24↑$0.78 (1.55%)49.8152.00229.67K
2025-02-0347.7650.46↑$2.70 (5.65%)47.2552.49464.51K
2025-01-3152.3551.96↓$0.39 (-0.74%)50.2153.24253.43K
2025-01-3053.0052.15↓$0.85 (-1.60%)51.7853.79250.10K
2025-01-2952.1552.08↓$0.07 (-0.13%)49.7153.00361.56K
2025-01-2851.4952.30↑$0.81 (1.57%)49.4752.70315.21K
2025-01-2753.7950.43↓$3.36 (-6.25%)49.5954.40739.86K
2025-01-2453.9955.46↑$1.47 (2.72%)53.0256.692.30M
2025-01-2361.2061.15↓$0.05 (-0.08%)60.5163.36322.11K
2025-01-2264.3262.11↓$2.21 (-3.44%)61.0464.74264.10K
2025-01-2165.9864.94↓$1.04 (-1.58%)61.2365.98306.31K
2025-01-1762.0064.68↑$2.68 (4.32%)61.0066.50476.87K
2025-01-1655.8558.24↑$2.39 (4.28%)54.1858.48254.24K
2025-01-1557.5656.11↓$1.45 (-2.52%)55.2258.00290.86K
2025-01-1454.0554.93↑$0.88 (1.63%)52.0056.33256.11K
2025-01-1347.2552.70↑$5.45 (11.53%)45.0352.70531.67K
2025-01-1049.2651.36↑$2.10 (4.26%)48.2851.83443.38K
2025-01-0853.9450.19↓$3.75 (-6.95%)47.6954.68758.41K
2025-01-0758.6755.24↓$3.43 (-5.85%)54.5058.90366.22K
2025-01-0660.3058.94↓$1.36 (-2.26%)58.5162.34428.39K
2025-01-0354.6059.04↑$4.44 (8.13%)53.0059.07443.74K
2025-01-0255.0554.60↓$0.45 (-0.82%)52.8756.79433.80K
2024-12-3158.7754.00↓$4.77 (-8.12%)53.7360.27673.07K
2024-12-3060.8056.23↓$4.57 (-7.52%)55.6261.35725.09K
2024-12-2770.0363.27↓$6.76 (-9.65%)62.5470.61433.85K
2024-12-2671.0069.96↓$1.04 (-1.46%)67.6271.98500.44K
2024-12-2463.9171.28↑$7.37 (11.53%)63.6972.25517.71K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bullorbear

$SMLR I'm not afraid.
I'm long
And I'm strong..........

0 Like Report
millimaker

$SMLR always with good potential for a long term Hodl

0 Like Report