Semler Scientific (SMLR) Stock Chart & Stock Price History

$26.91
+0.39 (+1.47%)
(As of 10:24 AM ET)

Semler Scientific Stock Price Performance

5 Day
Performance
+1.57%
1 Month
Performance
-7.08%
3 Month
Performance
-41.39%
6 Month
Performance
-12.99%
Year-To-Date
Performance
-40.12%
1 Year
Performance
-0.41%
Receive SMLR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Semler Scientific and its competitors with MarketBeat's FREE daily newsletter

SMLR Stock Chart for Friday, May, 3, 2024

Semler Scientific Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024$26.13$26.52
+1.49%
$26.76$25.7132,911 shs$186.44 million
05/01/2024$25.53$26.13
+2.35%
$26.65$25.4341,385 shs$183.69 million
04/30/2024$26.61$25.53
-4.06%
$26.32$25.2553,221 shs$179.50 million
04/29/2024$26.11$26.61
+1.91%
$26.80$25.9243,399 shs$187.07 million
04/26/2024$25.91$26.11
+0.77%
$26.38$25.8430,272 shs$183.55 million
04/25/2024$26.62$25.91
-2.67%
$26.60$25.7852,015 shs$182.15 million
04/24/2024$27.09$26.62
-1.73%
$27.45$26.2847,989 shs$187.14 million
04/23/2024$26.26$27.09
+3.16%
$27.74$26.2570,536 shs$190.44 million
04/22/2024$25.73$26.26
+2.06%
$26.75$25.8639,868 shs$184.61 million
04/19/2024$25.45$25.73
+1.10%
$26.31$25.2551,217 shs$180.88 million
04/18/2024$25.66$25.45
-0.82%
$26.00$25.2847,906 shs$178.91 million
04/17/2024$25.99$25.66
-1.27%
$25.96$25.3056,001 shs$180.39 million
04/16/2024$25.78$25.99
+0.81%
$26.34$25.2655,357 shs$182.74 million
04/15/2024$27.64$25.78
-6.73%
$28.21$25.5087,970 shs$181.23 million
04/12/2024$27.81$27.64
-0.61%
$27.96$27.1339,593 shs$194.31 million
04/11/2024$28.46$27.81
-2.28%
$28.75$27.7534,761 shs$195.50 million
04/10/2024$29.30$28.46
-2.87%
$29.40$28.2464,677 shs$200.07 million
04/09/2024$28.13$29.30
+4.16%
$29.53$28.0259,814 shs$205.98 million
04/08/2024$28.69$28.13
-1.95%
$28.79$28.0052,150 shs$197.75 million
04/05/2024$28.00$28.69
+2.46%
$29.05$28.0557,678 shs$201.69 million
04/04/2024$28.54$28.00
-1.89%
$29.07$27.6288,684 shs$196.84 million
04/03/2024$28.18$28.54
+1.28%
$29.29$27.8055,475 shs$200.64 million
04/02/2024$28.95$28.18
-2.66%
$29.47$27.7072,211 shs$198.11 million
04/01/2024$29.21$28.95
-0.89%
$29.50$28.6667,209 shs$203.52 million
03/29/2024$29.21$29.21$29.91$28.5547,348 shs$205.35 million
03/28/2024$28.55$29.21
+2.31%
$29.91$28.5547,348 shs$205.35 million
03/27/2024$28.42$28.55
+0.46%
$29.63$28.5075,004 shs$200.71 million
03/26/2024$29.32$28.42
-3.07%
$29.99$28.3292,634 shs$199.79 million
03/25/2024$30.01$29.32
-2.30%
$30.56$29.2473,028 shs$206.12 million
03/22/2024$30.09$30.01
-0.27%
$30.46$29.5044,473 shs$210.97 million
03/21/2024$30.36$30.09
-0.89%
$31.24$29.4767,808 shs$211.53 million
03/20/2024$30.61$30.36
-0.82%
$31.05$29.1962,691 shs$213.43 million
03/19/2024$30.17$30.61
+1.46%
$31.21$29.7064,305 shs$215.19 million
03/18/2024$30.36$30.17
-0.63%
$31.94$29.8099,792 shs$212.10 million
03/15/2024$30.11$30.36
+0.83%
$30.63$29.23116,242 shs$213.43 million
03/14/2024$32.51$30.11
-7.38%
$32.46$30.0092,052 shs$211.67 million
03/13/2024$32.01$32.51
+1.56%
$33.40$31.7668,418 shs$228.55 million
03/12/2024$30.54$32.01
+4.81%
$32.99$30.2781,241 shs$225.06 million
03/11/2024$30.62$30.54
-0.26%
$31.28$29.11128,734 shs$214.70 million
03/08/2024$31.82$30.62
-3.77%
$32.41$29.51173,467 shs$210.36 million
The Long-Awaited End of America Update (Ad)

A 995% Gain Last Time We Shared this "Election Secret" It's a straightforward way to come out on top no matter who wins this November… It's not cryptos, or options, and anyone can do it.

Click here to find out for free.
03/07/2024$32.87$31.82
-3.19%
$33.40$29.10302,790 shs$218.60 million
03/06/2024$39.55$32.87
-16.89%
$40.99$31.21545,673 shs$225.82 million
03/05/2024$48.85$39.55
-19.04%
$48.75$38.37284,785 shs$271.71 million
03/04/2024$47.49$48.85
+2.86%
$49.25$47.4372,218 shs$335.60 million
03/01/2024$47.17$47.49
+0.68%
$48.06$46.6252,725 shs$326.26 million
02/29/2024$47.95$47.17
-1.63%
$49.32$46.2045,904 shs$324.06 million
02/28/2024$48.46$47.95
-1.05%
$49.03$47.5057,421 shs$329.42 million
02/27/2024$48.51$48.46
-0.10%
$49.78$48.1243,557 shs$333.07 million
02/26/2024$47.34$48.51
+2.47%
$49.42$46.7761,430 shs$333.26 million
02/23/2024$47.72$47.34
-0.80%
$47.90$46.6432,769 shs$325.23 million
02/22/2024$46.05$47.72
+3.63%
$48.04$46.1549,725 shs$327.84 million
02/21/2024$47.80$46.05
-3.66%
$47.42$45.8333,621 shs$316.36 million
02/20/2024$48.67$47.80
-1.79%
$48.64$47.3652,954 shs$328.39 million
02/19/2024$48.67$48.67$51.78$48.3649,800 shs$334.36 million
02/16/2024$51.54$48.67
-5.57%
$51.25$48.3649,801 shs$334.36 million
02/15/2024$50.34$51.54
+2.38%
$53.38$50.5783,491 shs$354.08 million
02/14/2024$46.41$50.34
+8.47%
$50.49$46.5482,723 shs$345.84 million
02/13/2024$48.11$46.41
-3.53%
$49.73$46.1562,786 shs$318.84 million
02/12/2024$47.59$48.11
+1.09%
$48.63$47.0154,742 shs$330.52 million
02/09/2024$47.43$47.59
+0.34%
$48.51$46.8757,744 shs$326.94 million
02/08/2024$47.64$47.43
-0.44%
$50.10$47.1786,540 shs$325.99 million
02/07/2024$46.47$47.64
+2.52%
$48.58$46.5674,121 shs$327.29 million
02/06/2024$44.61$46.47
+4.17%
$46.89$44.4257,685 shs$319.25 million
02/05/2024$45.25$44.61
-1.41%
$45.95$44.4043,767 shs$306.47 million
02/02/2024$45.04$45.25
+0.47%
$47.26$44.6150,105 shs$310.87 million

This page (NASDAQ:SMLR) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners