Free Trial

Semler Scientific (SMLR) Stock Chart & Stock Price History

→ His win rate puts Warren Buffett to shame… (From Investing Daily) (Ad)
Free SMLR Stock Alerts
$26.11
+0.20 (+0.77%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Semler Scientific Stock Price Performance

5 Day
Performance
-3.62%
1 Month
Performance
-10.61%
3 Month
Performance
-40.66%
6 Month
Performance
-5.60%
Year-To-Date
Performance
-41.05%
1 Year
Performance
-7.02%
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 True Market Insiders
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

SMLR Stock Chart for Sunday, April, 28, 2024

SMLR Chart by TradingView

Semler Scientific Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
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
02/05/2024$45.25$44.61
-1.41%		$45.95$44.4043,767 shs$306.47 million
02/02/2024$45.04$45.25
+0.47%		$47.26$44.6150,105 shs$310.87 million
02/01/2024$44.29$45.04
+1.69%		$45.44$43.2949,398 shs$309.43 million
01/31/2024$44.92$44.29
-1.40%		$46.57$44.1254,144 shs$304.27 million
01/30/2024$44.93$44.92
-0.02%		$45.07$44.6027,373 shs$308.60 million
01/29/2024$44.00$44.93
+2.11%		$45.00$43.7128,844 shs$308.80 million

Related Companies:
This page (NASDAQ:SMLR) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace