Free Trial

Semler Scientific (SMLR) Stock Chart & Stock Price History

→ Incredible Opportunity to Retire FAST! (From Crypto 101 Media) (Ad)
Free SMLR Stock Alerts
$28.40
+0.73 (+2.64%)
(As of 12:20 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Semler Scientific Stock Price Performance

5 Day
Performance
+7.09%
1 Month
Performance
-1.01%
3 Month
Performance
-40.39%
6 Month
Performance
-5.30%
Year-To-Date
Performance
-35.88%
1 Year
Performance
+11.55%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

SMLR Stock Chart for Tuesday, May, 7, 2024

SMLR Chart by TradingView

Semler Scientific Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
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
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

Related Companies:
This page (NASDAQ:SMLR) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
Dave Ramsey Shocks Millions With US Dollar Lunacy
American Hartford Gold Group
Trump is sounding the alarm
Preserve Gold
Biden’s Sneaky H.R. 5376 Is A Nightmare For Retirement Savers
Birch Gold
The best inflation-proof investment
DTI
AI “wealth window” is closing June 25th
Paradigm Press
The 2024 crypto bull run has already started — don’t get left behind
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold