Mail

SMLR - Semler Scientific, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	27.57	28.47	27.57	28.04	28.04	29,100
May 25, 2023	28.30	28.45	27.61	27.87	27.87	36,000
May 24, 2023	28.28	28.69	28.00	28.10	28.10	74,400
May 23, 2023	28.69	29.93	28.50	28.57	28.57	24,900
May 22, 2023	30.26	30.50	28.91	28.96	28.96	37,100
May 19, 2023	29.88	30.64	29.16	30.45	30.45	45,800
May 18, 2023	30.18	31.25	28.69	29.58	29.58	47,000
May 17, 2023	29.75	31.00	28.66	30.58	30.58	30,200
May 16, 2023	28.87	30.72	28.48	29.74	29.74	45,300
May 15, 2023	30.00	30.35	28.01	29.35	29.35	38,000
May 12, 2023	27.31	30.62	27.31	29.69	29.69	43,800
May 11, 2023	26.06	28.00	26.06	27.30	27.30	63,100
May 10, 2023	23.95	24.51	23.78	24.25	24.25	58,800
May 09, 2023	24.64	24.99	23.87	24.00	24.00	39,600
May 08, 2023	25.50	25.50	24.98	25.08	25.08	35,200
May 05, 2023	25.39	25.98	24.60	25.46	25.46	70,800
May 04, 2023	26.53	26.57	25.32	25.47	25.47	32,500
May 03, 2023	26.96	28.42	26.54	26.63	26.63	66,500
May 02, 2023	26.97	27.63	26.50	26.71	26.71	13,900
May 01, 2023	27.62	28.45	26.73	27.61	27.61	43,800
Apr 28, 2023	26.56	28.32	26.56	28.08	28.08	43,800
Apr 27, 2023	26.27	26.74	25.40	26.50	26.50	34,900
Apr 26, 2023	25.11	26.38	24.96	26.27	26.27	47,400
Apr 25, 2023	27.29	27.65	24.50	24.88	24.88	37,300
Apr 24, 2023	26.94	27.84	26.50	27.74	27.74	36,500
Apr 21, 2023	26.40	27.99	26.29	26.62	26.62	42,000
Apr 20, 2023	24.72	27.45	24.52	26.46	26.46	69,000
Apr 19, 2023	24.84	25.32	24.79	25.10	25.10	14,900
Apr 18, 2023	25.11	25.25	24.11	25.24	25.24	29,800
Apr 17, 2023	24.16	25.22	24.09	25.21	25.21	9,100
Apr 14, 2023	24.22	25.10	23.55	24.35	24.35	34,300
Apr 13, 2023	23.65	24.87	23.50	24.37	24.37	26,300
Apr 12, 2023	23.82	23.90	22.89	23.51	23.51	22,100
Apr 11, 2023	23.01	23.90	22.84	23.33	23.33	36,300
Apr 10, 2023	22.69	23.66	22.61	22.84	22.84	30,000
Apr 06, 2023	23.00	23.35	22.29	23.07	23.07	19,000
Apr 05, 2023	22.99	23.74	22.37	23.24	23.24	18,800
Apr 04, 2023	22.87	23.89	22.65	23.20	23.20	32,600
Apr 03, 2023	25.80	25.81	21.18	22.50	22.50	163,200
Mar 31, 2023	26.15	27.50	25.79	26.80	26.80	46,600
Mar 30, 2023	25.89	25.90	25.00	25.75	25.75	19,600
Mar 29, 2023	26.42	26.42	25.63	25.85	25.85	10,400
Mar 28, 2023	26.20	26.50	25.77	26.23	26.23	21,400
Mar 27, 2023	25.75	26.35	25.52	26.25	26.25	34,500
Mar 24, 2023	25.47	25.73	25.20	25.73	25.73	36,000
Mar 23, 2023	25.54	26.95	25.44	25.73	25.73	38,500
Mar 22, 2023	25.20	26.62	24.55	25.37	25.37	119,000
Mar 21, 2023	20.43	22.15	20.41	21.91	21.91	55,800
Mar 20, 2023	19.35	20.53	19.35	19.99	19.99	37,100
Mar 17, 2023	19.43	19.68	19.12	19.28	19.28	17,400
Mar 16, 2023	19.77	20.93	19.46	19.73	19.73	48,400
Mar 15, 2023	20.00	20.35	19.53	20.06	20.06	29,600
Mar 14, 2023	20.71	20.95	20.13	20.58	20.58	49,600
Mar 13, 2023	20.99	21.03	19.71	20.02	20.02	60,100
Mar 10, 2023	21.77	21.77	20.63	21.13	21.13	48,200
Mar 09, 2023	22.36	22.53	21.60	22.00	22.00	36,700
Mar 08, 2023	21.92	22.33	21.53	22.30	22.30	24,200
Mar 07, 2023	22.39	22.70	21.74	21.82	21.82	30,200
Mar 06, 2023	23.14	23.45	22.26	22.26	22.26	35,300
Mar 03, 2023	21.98	23.59	21.98	23.07	23.07	35,100
Mar 02, 2023	21.20	22.49	21.15	21.88	21.88	44,100
Mar 01, 2023	22.00	22.14	20.75	21.29	21.29	83,400
Feb 28, 2023	23.00	23.20	22.00	22.00	22.00	42,600
Feb 27, 2023	22.97	23.50	22.67	23.05	23.05	39,400
Feb 24, 2023	22.14	22.79	21.50	22.46	22.46	37,300
Feb 23, 2023	22.18	22.74	21.32	22.33	22.33	55,200
Feb 22, 2023	21.37	22.47	21.00	21.89	21.89	64,400
Feb 21, 2023	23.50	23.99	21.15	21.37	21.37	89,600
Feb 17, 2023	23.38	23.77	23.10	23.71	23.71	42,100
Feb 16, 2023	23.82	24.19	23.09	23.60	23.60	58,600
Feb 15, 2023	23.60	24.36	23.31	24.18	24.18	99,000
Feb 14, 2023	22.76	23.75	22.26	23.60	23.60	74,700
Feb 13, 2023	22.60	24.36	22.18	22.64	22.64	137,600
Feb 10, 2023	21.81	22.75	21.31	22.43	22.43	268,400
Feb 09, 2023	21.17	22.45	21.01	21.86	21.86	186,400
Feb 08, 2023	22.62	22.95	20.54	20.92	20.92	454,800
Feb 07, 2023	24.47	24.68	22.24	23.26	23.26	416,000
Feb 06, 2023	37.84	38.01	23.25	24.50	24.50	886,100
Feb 03, 2023	40.89	42.36	38.01	38.30	38.30	66,000
Feb 02, 2023	41.64	43.38	40.58	41.74	41.74	49,900
Feb 01, 2023	39.25	41.44	38.58	41.05	41.05	33,300
Jan 31, 2023	36.39	39.40	36.26	39.21	39.21	35,300
Jan 30, 2023	35.75	37.53	35.01	36.24	36.24	12,300
Jan 27, 2023	35.91	37.48	35.73	37.11	37.11	13,200
Jan 26, 2023	36.00	36.40	31.50	36.20	36.20	36,600
Jan 25, 2023	36.80	37.29	35.75	36.27	36.27	34,400
Jan 24, 2023	36.80	37.53	36.80	37.17	37.17	29,900
Jan 23, 2023	37.32	37.89	36.55	36.96	36.96	30,100
Jan 20, 2023	36.45	37.54	36.01	37.32	37.32	14,300
Jan 19, 2023	36.77	37.68	35.03	36.44	36.44	25,000
Jan 18, 2023	38.00	38.00	35.69	37.01	37.01	19,900
Jan 17, 2023	39.37	39.43	37.62	37.75	37.75	21,300
Jan 13, 2023	39.23	40.56	38.54	39.61	39.61	25,200
Jan 12, 2023	38.79	39.78	37.06	39.27	39.27	38,200
Jan 11, 2023	38.24	39.14	37.75	38.88	38.88	26,900
Jan 10, 2023	34.80	39.41	34.80	38.07	38.07	30,400
Jan 09, 2023	33.42	34.96	33.42	34.91	34.91	13,700
Jan 06, 2023	31.83	34.24	31.55	33.50	33.50	14,500
Jan 05, 2023	31.57	32.50	31.22	31.25	31.25	11,500
Jan 04, 2023	31.42	32.43	31.42	31.90	31.90	13,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...