Semler Scientific Inc. (SMLR)
54.81
2.11 (4.00%)
At close: Jan 14, 2025, 3:59 PM
54.93
0.22%
After-hours Jan 14, 2025, 04:00 PM EST
SMLR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 54.05 | 56.33 | 52.00 | 54.93 | 2.23 | 4.23% | 255,896 |
| Jan 13, 2025 | 47.25 | 52.70 | 45.03 | 52.70 | 1.34 | 2.61% | 531,720 |
| Jan 10, 2025 | 49.26 | 51.83 | 48.28 | 51.36 | 1.17 | 2.33% | 443,542 |
| Jan 8, 2025 | 53.94 | 54.68 | 47.69 | 50.19 | -5.05 | -9.14% | 758,739 |
| Jan 7, 2025 | 58.67 | 58.90 | 54.50 | 55.24 | -3.70 | -6.28% | 366,305 |
| Jan 6, 2025 | 60.30 | 62.34 | 58.51 | 58.94 | -0.10 | -0.17% | 433,949 |
| Jan 3, 2025 | 54.60 | 59.07 | 53.00 | 59.04 | 4.44 | 8.13% | 443,873 |
| Jan 2, 2025 | 55.05 | 56.79 | 52.87 | 54.60 | 0.60 | 1.11% | 433,874 |
| Dec 31, 2024 | 58.77 | 60.27 | 53.73 | 54.00 | -2.23 | -3.97% | 673,175 |
| Dec 30, 2024 | 60.80 | 61.35 | 55.62 | 56.23 | -7.04 | -11.13% | 725,310 |
| Dec 27, 2024 | 70.03 | 70.61 | 62.54 | 63.27 | -6.69 | -9.56% | 433,983 |
| Dec 26, 2024 | 71.00 | 71.98 | 67.62 | 69.96 | -1.32 | -1.85% | 500,508 |
| Dec 24, 2024 | 63.91 | 72.25 | 63.69 | 71.28 | 9.62 | 15.60% | 517,706 |
| Dec 23, 2024 | 61.15 | 63.67 | 59.02 | 61.66 | -0.12 | -0.19% | 319,000 |
| Dec 20, 2024 | 59.50 | 65.14 | 58.10 | 61.78 | 0.44 | 0.72% | 554,700 |
| Dec 19, 2024 | 67.76 | 70.22 | 60.92 | 61.34 | -3.68 | -5.66% | 735,516 |
| Dec 18, 2024 | 73.55 | 74.50 | 64.67 | 65.02 | -9.71 | -12.99% | 1,004,211 |
| Dec 17, 2024 | 78.50 | 81.56 | 73.03 | 74.73 | 0.23 | 0.31% | 1,732,318 |
| Dec 16, 2024 | 68.52 | 76.44 | 67.50 | 74.50 | 7.33 | 10.91% | 1,060,434 |
| Dec 13, 2024 | 71.88 | 73.49 | 65.28 | 67.17 | -4.67 | -6.50% | 971,401 |
| Dec 12, 2024 | 65.08 | 73.34 | 63.96 | 71.84 | 7.31 | 11.33% | 1,557,500 |
| Dec 11, 2024 | 60.63 | 64.53 | 58.75 | 64.53 | 4.70 | 7.86% | 703,410 |
| Dec 10, 2024 | 61.40 | 63.50 | 59.01 | 59.83 | -2.29 | -3.69% | 469,676 |
| Dec 9, 2024 | 61.09 | 65.97 | 60.41 | 62.12 | 0.37 | 0.60% | 627,400 |
| Dec 6, 2024 | 59.50 | 63.55 | 58.57 | 61.75 | 3.20 | 5.47% | 459,900 |
| Dec 5, 2024 | 69.36 | 69.67 | 57.33 | 58.55 | -4.85 | -7.65% | 1,003,447 |
| Dec 4, 2024 | 63.24 | 64.00 | 57.58 | 63.40 | -0.23 | -0.36% | 832,400 |
| Dec 3, 2024 | 58.32 | 64.00 | 57.45 | 63.63 | 2.92 | 4.81% | 598,200 |
| Dec 2, 2024 | 57.02 | 61.50 | 56.75 | 60.71 | 3.69 | 6.47% | 894,600 |
| Nov 29, 2024 | 61.00 | 63.25 | 56.91 | 57.02 | -4.03 | -6.60% | 777,423 |
| Nov 27, 2024 | 57.23 | 63.29 | 56.06 | 61.05 | 8.45 | 16.06% | 1,254,107 |
| Nov 26, 2024 | 58.79 | 60.15 | 52.00 | 52.60 | -8.63 | -14.09% | 1,430,400 |
| Nov 25, 2024 | 66.95 | 79.45 | 61.00 | 61.23 | -2.42 | -3.80% | 1,788,700 |
| Nov 22, 2024 | 64.86 | 67.82 | 60.35 | 63.65 | -2.78 | -4.18% | 1,364,022 |
| Nov 21, 2024 | 76.00 | 76.98 | 61.63 | 66.43 | 7.16 | 12.08% | 3,305,600 |
| Nov 20, 2024 | 49.15 | 61.61 | 45.35 | 59.27 | 12.93 | 27.90% | 2,614,200 |
| Nov 19, 2024 | 47.50 | 48.50 | 43.17 | 46.34 | -0.87 | -1.84% | 669,800 |
| Nov 18, 2024 | 46.00 | 53.36 | 45.72 | 47.21 | 2.73 | 6.14% | 805,100 |
| Nov 15, 2024 | 45.80 | 47.61 | 44.30 | 44.48 | -0.82 | -1.81% | 386,673 |
| Nov 14, 2024 | 48.60 | 50.37 | 44.97 | 45.30 | -2.24 | -4.71% | 448,300 |
| Nov 13, 2024 | 53.99 | 58.78 | 47.45 | 47.54 | -5.17 | -9.81% | 952,301 |
| Nov 12, 2024 | 51.84 | 56.00 | 50.00 | 52.71 | 0.57 | 1.09% | 942,948 |
| Nov 11, 2024 | 45.52 | 54.44 | 43.50 | 52.14 | 12.30 | 30.87% | 1,403,002 |
| Nov 8, 2024 | 38.00 | 40.18 | 36.23 | 39.84 | 1.91 | 5.04% | 297,326 |
| Nov 7, 2024 | 40.11 | 40.11 | 37.06 | 37.93 | -2.18 | -5.44% | 432,200 |
| Nov 6, 2024 | 44.50 | 44.52 | 38.91 | 40.11 | 1.11 | 2.85% | 828,329 |
| Nov 5, 2024 | 31.33 | 39.50 | 31.33 | 39.00 | 9.03 | 30.13% | 775,540 |
| Nov 4, 2024 | 30.00 | 31.38 | 29.22 | 29.97 | -0.71 | -2.31% | 148,400 |
| Nov 1, 2024 | 29.48 | 32.14 | 29.43 | 30.68 | 1.30 | 4.42% | 198,788 |
| Oct 31, 2024 | 32.28 | 32.29 | 29.34 | 29.38 | -2.93 | -9.07% | 304,500 |