Semler Scientific Inc (SMLR) Historical Stock Data
26.05 ↑0.14 (0.52%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SMLR is down -0.67% a day on average. There have been 10 days where Semler Scientific Inc closed green and 20 days where SMLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 26.23 | 25.91 | ↓$0.32 (-1.22%) | 25.78 | 26.60 | 52.03K |
| 2024-04-24 | 27.01 | 26.62 | ↓$0.39 (-1.44%) | 26.28 | 27.45 | 47.99K |
| 2024-04-23 | 26.25 | 27.09 | ↑$0.84 (3.20%) | 26.25 | 27.74 | 70.54K |
| 2024-04-22 | 25.86 | 26.26 | ↑$0.40 (1.55%) | 25.86 | 26.75 | 39.87K |
| 2024-04-19 | 25.25 | 25.73 | ↑$0.48 (1.90%) | 25.25 | 26.31 | 51.55K |
| 2024-04-18 | 25.75 | 25.45 | ↓$0.30 (-1.17%) | 25.28 | 26.00 | 47.91K |
| 2024-04-17 | 25.69 | 25.66 | ↓$0.03 (-0.12%) | 25.30 | 25.96 | 56K |
| 2024-04-16 | 26.14 | 25.99 | ↓$0.15 (-0.57%) | 25.26 | 26.34 | 55.36K |
| 2024-04-15 | 27.69 | 25.78 | ↓$1.91 (-6.90%) | 25.50 | 28.21 | 87.97K |
| 2024-04-12 | 27.70 | 27.64 | ↓$0.06 (-0.22%) | 27.13 | 27.96 | 39.63K |
| 2024-04-11 | 28.59 | 27.81 | ↓$0.78 (-2.73%) | 27.75 | 28.75 | 34.76K |
| 2024-04-10 | 28.75 | 28.46 | ↓$0.29 (-1.01%) | 28.24 | 29.40 | 64.68K |
| 2024-04-09 | 28.14 | 29.30 | ↑$1.16 (4.12%) | 28.00 | 29.53 | 59.81K |
| 2024-04-08 | 28.75 | 28.13 | ↓$0.62 (-2.16%) | 28.00 | 28.79 | 52.15K |
| 2024-04-05 | 28.05 | 28.69 | ↑$0.64 (2.28%) | 28.05 | 29.05 | 57.68K |
| 2024-04-04 | 28.78 | 28.00 | ↓$0.78 (-2.71%) | 27.62 | 29.07 | 88.76K |
| 2024-04-03 | 28.19 | 28.54 | ↑$0.35 (1.24%) | 27.80 | 29.29 | 55.48K |
| 2024-04-02 | 28.95 | 28.18 | ↓$0.77 (-2.66%) | 27.71 | 29.47 | 72.21K |
| 2024-04-01 | 29.25 | 28.95 | ↓$0.30 (-1.03%) | 28.66 | 29.50 | 67.24K |
| 2024-03-28 | 28.55 | 29.21 | ↑$0.66 (2.31%) | 28.55 | 29.91 | 47.35K |
| 2024-03-27 | 28.57 | 28.55 | ↓$0.02 (-0.07%) | 28.50 | 29.63 | 75.04K |
| 2024-03-26 | 29.37 | 28.42 | ↓$0.95 (-3.23%) | 28.32 | 29.99 | 92.63K |
| 2024-03-25 | 30.08 | 29.32 | ↓$0.76 (-2.53%) | 29.24 | 30.56 | 73.11K |
| 2024-03-22 | 30.00 | 30.01 | ↑$0.01 (0.03%) | 29.50 | 30.46 | 44.47K |
| 2024-03-21 | 30.73 | 30.09 | ↓$0.64 (-2.08%) | 29.47 | 31.24 | 67.81K |
| 2024-03-20 | 30.44 | 30.36 | ↓$0.08 (-0.26%) | 29.19 | 31.05 | 62.69K |
| 2024-03-19 | 30.18 | 30.61 | ↑$0.43 (1.42%) | 29.70 | 31.21 | 64.31K |
| 2024-03-18 | 30.50 | 30.17 | ↓$0.33 (-1.08%) | 29.80 | 31.94 | 99.79K |
| 2024-03-15 | 29.80 | 30.36 | ↑$0.56 (1.88%) | 29.23 | 30.63 | 116.24K |
| 2024-03-14 | 32.38 | 30.11 | ↓$2.27 (-7.01%) | 30.00 | 32.46 | 92.05K |
Create an account or log in to view more rows.
$SMLR love cooking these little bears on here
$SMLR come on I wana jump up and down
$SMLR Powell save me
$SMLR hint hint this is when you buy a few
$SMLR omg this is bullshit
$SMLR slap the ask.
$SMLR who else excited??
$SMLR diversified
$SMLR Reinvest your dividends
$SMLR Buy the dip