Free Trial

Semler Scientific (SMLR) Stock Chart & Stock Price History

→ Your $200 account credit is about to expire (From MarketBeat) (Ad)
Free SMLR Stock Alerts
$23.01
-0.66 (-2.79%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Semler Scientific Stock Price Performance

5 Day
Performance
-2.09%
1 Month
Performance
-10.57%
3 Month
Performance
-52.72%
6 Month
Performance
-41.23%
Year-To-Date
Performance
-48.05%
1 Year
Performance
-24.43%
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

Ad DTI
Did you know you can now trade Bitcoin in your regular brokerage account?
You see, thanks to one unique investor's brand new discovery - anyone with a regular brokerage account can now tap into the most explosive asset in history! That means you can skip the hassle of opening a Coinbase account… Bypass the fees and hard-to-remember passwords… Heck, you don’t even need a crypto wallet!
>> Tap here to sign up and join them for the imminent workshop

SMLR Stock Chart for Sunday, May, 19, 2024

SMLR Chart by TradingView

Semler Scientific Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$23.67$23.01
-2.79%		$23.93$23.0128,185 shs$162.68 million
05/16/2024$23.70$23.67
-0.13%		$24.59$23.4437,823 shs$167.25 million
05/15/2024$23.50$23.70
+0.85%		$23.74$22.7872,108 shs$167.46 million
05/14/2024$23.09$23.50
+1.80%		$23.74$22.8368,144 shs$166.15 million
05/13/2024$22.92$23.09
+0.72%		$23.71$22.9940,805 shs$163.21 million
05/10/2024$22.96$22.92
-0.17%		$23.00$21.8259,220 shs$161.15 million
05/09/2024$21.03$22.96
+9.18%		$23.28$21.03200,394 shs$161.41 million
05/08/2024$28.15$21.03
-25.29%		$26.16$20.88486,243 shs$147.84 million
05/07/2024$27.67$28.15
+1.73%		$28.44$27.5690,978 shs$197.89 million
05/06/2024$27.00$27.67
+2.48%		$28.18$27.1244,991 shs$194.52 million
05/03/2024$26.52$27.00
+1.81%		$27.45$26.7540,049 shs$189.81 million
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
Your $200 account credit is about to expire (Ad)

Update to MarketBeat All Access and Save $200 on Your Annual Subscription.

Start Your Risk-Free Trial Here
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
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

Related Companies:
This page (NASDAQ:SMLR) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Most important medical advance in 100 years
The Oxford Club
41 banks launch ‘crypto dollar’
Stansberry Research
He Is Giving Away Bitcoin
Crypto Swap Profits