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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-07 | 50.69 | 49.20 | ↓$1.49 (-2.94%) | 48.51 | 51.72 | 249K |
2025-02-06 | 52.00 | 49.92 | ↓$2.08 (-4.00%) | 49.33 | 52.62 | 242.74K |
2025-02-05 | 51.30 | 51.79 | ↑$0.49 (0.96%) | 50.50 | 51.99 | 181.73K |
2025-02-04 | 50.46 | 51.24 | ↑$0.78 (1.55%) | 49.81 | 52.00 | 229.67K |
2025-02-03 | 47.76 | 50.46 | ↑$2.70 (5.65%) | 47.25 | 52.49 | 464.51K |
2025-01-31 | 52.35 | 51.96 | ↓$0.39 (-0.74%) | 50.21 | 53.24 | 253.43K |
2025-01-30 | 53.00 | 52.15 | ↓$0.85 (-1.60%) | 51.78 | 53.79 | 250.10K |
2025-01-29 | 52.15 | 52.08 | ↓$0.07 (-0.13%) | 49.71 | 53.00 | 361.56K |
2025-01-28 | 51.49 | 52.30 | ↑$0.81 (1.57%) | 49.47 | 52.70 | 315.21K |
2025-01-27 | 53.79 | 50.43 | ↓$3.36 (-6.25%) | 49.59 | 54.40 | 739.86K |
2025-01-24 | 53.99 | 55.46 | ↑$1.47 (2.72%) | 53.02 | 56.69 | 2.30M |
2025-01-23 | 61.20 | 61.15 | ↓$0.05 (-0.08%) | 60.51 | 63.36 | 322.11K |
2025-01-22 | 64.32 | 62.11 | ↓$2.21 (-3.44%) | 61.04 | 64.74 | 264.10K |
2025-01-21 | 65.98 | 64.94 | ↓$1.04 (-1.58%) | 61.23 | 65.98 | 306.31K |
2025-01-17 | 62.00 | 64.68 | ↑$2.68 (4.32%) | 61.00 | 66.50 | 476.87K |
2025-01-16 | 55.85 | 58.24 | ↑$2.39 (4.28%) | 54.18 | 58.48 | 254.24K |
2025-01-15 | 57.56 | 56.11 | ↓$1.45 (-2.52%) | 55.22 | 58.00 | 290.86K |
2025-01-14 | 54.05 | 54.93 | ↑$0.88 (1.63%) | 52.00 | 56.33 | 256.11K |
2025-01-13 | 47.25 | 52.70 | ↑$5.45 (11.53%) | 45.03 | 52.70 | 531.67K |
2025-01-10 | 49.26 | 51.36 | ↑$2.10 (4.26%) | 48.28 | 51.83 | 443.38K |
2025-01-08 | 53.94 | 50.19 | ↓$3.75 (-6.95%) | 47.69 | 54.68 | 758.41K |
2025-01-07 | 58.67 | 55.24 | ↓$3.43 (-5.85%) | 54.50 | 58.90 | 366.22K |
2025-01-06 | 60.30 | 58.94 | ↓$1.36 (-2.26%) | 58.51 | 62.34 | 428.39K |
2025-01-03 | 54.60 | 59.04 | ↑$4.44 (8.13%) | 53.00 | 59.07 | 443.74K |
2025-01-02 | 55.05 | 54.60 | ↓$0.45 (-0.82%) | 52.87 | 56.79 | 433.80K |
2024-12-31 | 58.77 | 54.00 | ↓$4.77 (-8.12%) | 53.73 | 60.27 | 673.07K |
2024-12-30 | 60.80 | 56.23 | ↓$4.57 (-7.52%) | 55.62 | 61.35 | 725.09K |
2024-12-27 | 70.03 | 63.27 | ↓$6.76 (-9.65%) | 62.54 | 70.61 | 433.85K |
2024-12-26 | 71.00 | 69.96 | ↓$1.04 (-1.46%) | 67.62 | 71.98 | 500.44K |
2024-12-24 | 63.91 | 71.28 | ↑$7.37 (11.53%) | 63.69 | 72.25 | 517.71K |
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!!