Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Semler Scientific, Inc. (SMLR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
93.93-3.05 (-3.14%)
At close: 04:00PM EST
93.95 +0.02 (+0.02%)
After hours: 05:21PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202196.4396.4391.5093.9393.9346,942
Dec 02, 202196.0099.1494.0396.9896.9840,400
Dec 01, 202197.0198.9695.5096.4296.4220,200
Nov 30, 202197.1599.7595.0096.3896.3836,300
Nov 29, 202199.02100.9396.6997.5797.5731,600
Nov 26, 202195.9998.9895.9996.5696.5620,400
Nov 24, 202192.8397.2991.9296.9896.9817,300
Nov 23, 202194.0399.2091.6093.1093.1066,000
Nov 22, 202198.1299.9292.0093.4593.4545,100
Nov 19, 2021103.03104.1097.5097.5097.5039,100
Nov 18, 2021100.32105.0099.98103.11103.1179,600
Nov 17, 202194.50100.7892.8899.9999.9974,300
Nov 16, 2021100.07101.0090.5294.4194.41218,000
Nov 15, 2021111.48111.4898.77100.39100.39234,300
Nov 12, 2021112.42114.03110.60111.98111.9853,000
Nov 11, 2021114.79117.97112.69113.45113.4579,700
Nov 10, 2021114.29118.15113.16114.92114.92127,800
Nov 09, 2021111.40114.32110.51114.28114.2833,200
Nov 08, 2021116.71119.70110.43112.93112.9352,200
Nov 05, 2021119.99119.99109.93113.93113.93109,100
Nov 04, 2021125.38125.83115.60117.58117.58116,300
Nov 03, 2021110.13121.00110.13119.80119.80115,500
Nov 02, 2021118.00118.45106.05111.66111.66436,600
Nov 01, 2021151.00151.50148.63149.76149.7682,200
Oct 29, 2021147.16153.21147.16149.99149.9948,200
Oct 28, 2021143.13147.00142.76145.92145.9270,400
Oct 27, 2021143.50145.32140.18141.00141.0036,200
Oct 26, 2021145.63145.63141.04142.39142.3934,200
Oct 25, 2021142.99146.50142.13144.25144.2525,000
Oct 22, 2021133.99143.52131.64141.45141.4543,200
Oct 21, 2021136.95137.50133.41134.38134.3815,700
Oct 20, 2021137.98139.23132.68135.60135.6034,800
Oct 19, 2021137.18138.98130.35136.00136.0064,100
Oct 18, 2021140.35141.13130.50138.31138.3135,100
Oct 15, 2021141.45142.55126.11140.05140.0569,300
Oct 14, 2021139.78142.00138.25141.78141.7883,300
Oct 13, 2021134.00144.87134.00136.65136.6583,700
Oct 12, 2021129.54136.24128.25133.00133.0042,900
Oct 11, 2021131.00132.00125.50129.12129.1266,200
Oct 08, 2021130.00130.50127.02130.00130.0017,500
Oct 07, 2021130.00133.00128.95130.00130.0024,300
Oct 06, 2021128.50133.99128.50130.00130.0015,900
Oct 05, 2021127.23131.89127.23129.86129.868,000
Oct 04, 2021130.88131.50126.75127.49127.4914,500
Oct 01, 2021127.00131.99126.00129.00129.0024,200
Sep 30, 2021127.00128.00125.03125.03125.0312,500
Sep 29, 2021127.00127.50123.30126.68126.6813,700
Sep 28, 2021128.08129.00116.01127.13127.1318,200
Sep 27, 2021116.90133.54116.90129.00129.0091,300
Sep 24, 2021117.00117.00115.27115.50115.508,100
Sep 23, 2021112.00117.00112.00117.00117.0014,800
Sep 22, 2021109.00112.00108.75112.00112.0019,300
Sep 21, 2021105.00109.80105.00109.00109.0010,300
Sep 20, 2021104.00107.98103.50107.75107.757,900
Sep 17, 2021107.02108.75106.22108.72108.727,200
Sep 16, 2021109.00109.29107.02107.02107.0222,300
Sep 15, 2021106.85108.50106.69108.50108.5015,700
Sep 14, 2021107.06108.44105.20106.60106.605,900
Sep 13, 2021109.40109.40107.00107.03107.035,000
Sep 10, 2021109.50110.00108.21109.75109.753,800
Sep 09, 2021109.00109.50108.16109.45109.458,400
Sep 08, 2021110.00110.00108.00109.00109.0014,900
Sep 07, 2021108.50109.50108.15109.00109.0015,000
Sep 03, 2021106.05109.92105.50108.10108.1020,600
Sep 02, 2021108.04109.90106.08109.90109.9020,700
Sep 01, 2021107.00109.99105.50109.14109.1423,600
Aug 31, 2021106.80107.56106.00106.00106.006,700
Aug 30, 2021107.50108.00105.50106.10106.1012,400
Aug 27, 2021108.50108.50107.42107.55107.5539,600
Aug 26, 2021107.00108.85106.62108.50108.506,000
Aug 25, 2021108.49110.00106.23106.25106.255,700
Aug 24, 2021107.00108.49106.23108.49108.4914,800
Aug 23, 2021109.84109.84106.51106.52106.5210,800
Aug 20, 2021108.00111.86107.61108.50108.503,500
Aug 19, 2021108.75108.75106.00106.95106.957,000
Aug 18, 2021110.00110.00107.00108.50108.506,400
Aug 17, 2021113.75113.75108.50108.75108.755,000
Aug 16, 2021107.20114.97106.54114.97114.9716,900
Aug 13, 2021107.25107.25104.86106.00106.009,800
Aug 12, 2021108.00108.00101.50107.99107.9917,300
Aug 11, 2021112.15112.24108.00108.30108.3023,900
Aug 10, 2021114.26115.00112.20112.60112.6013,500
Aug 09, 2021114.10116.00113.21114.49114.496,700
Aug 06, 2021115.89115.95114.00115.00115.006,500
Aug 05, 2021116.57117.00114.06115.00115.0018,000
Aug 04, 2021115.01116.97115.00115.52115.5211,500
Aug 03, 2021119.00120.98114.22114.80114.8032,800
Aug 02, 2021117.00119.60116.31118.20118.2021,800
Jul 30, 2021121.00121.50116.04118.00118.008,100
Jul 29, 2021117.89121.90117.89120.00120.004,600
Jul 28, 2021116.17118.00116.01117.89117.895,100
Jul 27, 2021114.15116.49114.00115.90115.907,500
Jul 26, 2021117.00120.00114.00114.00114.005,500
Jul 23, 2021118.00122.00114.50120.00120.003,700
Jul 22, 2021120.00120.00115.00117.00117.005,100
Jul 21, 2021116.00122.00116.00122.00122.004,600
Jul 20, 2021115.00116.00113.57114.50114.509,500
Jul 19, 2021120.04123.00113.00117.00117.009,400
Jul 16, 2021127.00129.00125.00125.00125.006,500
Jul 15, 2021126.00127.00125.00127.00127.004,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement