QQQ   438.26 (+2.97%)
AAPL   184.29 (+1.08%)
MSFT   411.53 (+2.32%)
META   486.51 (+3.95%)
GOOGL   144.00 (+1.02%)
AMZN   174.41 (+3.45%)
TSLA   197.29 (+1.29%)
NVDA   784.56 (+16.28%)
NIO   5.84 (-2.18%)
AMD   181.69 (+10.59%)
BABA   76.08 (+0.66%)
T   16.58 (-2.47%)
F   12.14 (+0.00%)
MU   85.93 (+5.45%)
CGC   3.37 (-2.03%)
GE   151.88 (+1.89%)
DIS   107.64 (-0.03%)
AMC   4.40 (-3.72%)
PFE   27.55 (-0.43%)
PYPL   58.39 (+1.58%)
XOM   104.68 (-0.16%)
QQQ   438.26 (+2.97%)
AAPL   184.29 (+1.08%)
MSFT   411.53 (+2.32%)
META   486.51 (+3.95%)
GOOGL   144.00 (+1.02%)
AMZN   174.41 (+3.45%)
TSLA   197.29 (+1.29%)
NVDA   784.56 (+16.28%)
NIO   5.84 (-2.18%)
AMD   181.69 (+10.59%)
BABA   76.08 (+0.66%)
T   16.58 (-2.47%)
F   12.14 (+0.00%)
MU   85.93 (+5.45%)
CGC   3.37 (-2.03%)
GE   151.88 (+1.89%)
DIS   107.64 (-0.03%)
AMC   4.40 (-3.72%)
PFE   27.55 (-0.43%)
PYPL   58.39 (+1.58%)
XOM   104.68 (-0.16%)
QQQ   438.26 (+2.97%)
AAPL   184.29 (+1.08%)
MSFT   411.53 (+2.32%)
META   486.51 (+3.95%)
GOOGL   144.00 (+1.02%)
AMZN   174.41 (+3.45%)
TSLA   197.29 (+1.29%)
NVDA   784.56 (+16.28%)
NIO   5.84 (-2.18%)
AMD   181.69 (+10.59%)
BABA   76.08 (+0.66%)
T   16.58 (-2.47%)
F   12.14 (+0.00%)
MU   85.93 (+5.45%)
CGC   3.37 (-2.03%)
GE   151.88 (+1.89%)
DIS   107.64 (-0.03%)
AMC   4.40 (-3.72%)
PFE   27.55 (-0.43%)
PYPL   58.39 (+1.58%)
XOM   104.68 (-0.16%)
QQQ   438.26 (+2.97%)
AAPL   184.29 (+1.08%)
MSFT   411.53 (+2.32%)
META   486.51 (+3.95%)
GOOGL   144.00 (+1.02%)
AMZN   174.41 (+3.45%)
TSLA   197.29 (+1.29%)
NVDA   784.56 (+16.28%)
NIO   5.84 (-2.18%)
AMD   181.69 (+10.59%)
BABA   76.08 (+0.66%)
T   16.58 (-2.47%)
F   12.14 (+0.00%)
MU   85.93 (+5.45%)
CGC   3.37 (-2.03%)
GE   151.88 (+1.89%)
DIS   107.64 (-0.03%)
AMC   4.40 (-3.72%)
PFE   27.55 (-0.43%)
PYPL   58.39 (+1.58%)
XOM   104.68 (-0.16%)

Semler Scientific (SMLR) Stock Chart & Stock Price History

$47.60
+1.55 (+3.37%)
(As of 03:58 PM ET)

Semler Scientific Stock Price Performance

5 Day
Performance
-2.20%
1 Month
Performance
+6.80%
3 Month
Performance
+28.86%
6 Month
Performance
+75.00%
Year-To-Date
Performance
+7.47%
1 Year
Performance
+117.45%
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


SMLR Stock Chart for Thursday, February, 22, 2024

Semler Scientific Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
01/26/2024$44.46$44.00
-1.03%
$45.08$43.9733,103 shs$302.28 million
01/25/2024$44.07$44.46
+0.88%
$45.19$44.2236,992 shs$305.57 million
01/24/2024$44.69$44.07
-1.39%
$45.29$43.7542,283 shs$302.76 million
01/23/2024$44.57$44.69
+0.27%
$45.17$43.8451,486 shs$307.02 million
01/22/2024$43.77$44.57
+1.83%
$44.84$43.5645,446 shs$306.20 million
01/19/2024$44.18$43.77
-0.93%
$44.22$43.0048,255 shs$300.70 million
01/18/2024$44.81$44.18
-1.41%
$45.52$43.3045,304 shs$303.52 million
01/17/2024$45.16$44.81
-0.78%
$46.23$44.4456,057 shs$307.85 million
01/16/2024$45.86$45.16
-1.53%
$46.09$44.7861,460 shs$310.25 million
01/15/2024$45.86$45.86$47.39$45.6750,000 shs$315.06 million
01/12/2024$46.19$45.86
-0.71%
$47.39$45.6749,752 shs$315.06 million
01/11/2024$49.88$46.19
-7.40%
$50.49$45.7080,736 shs$317.33 million
01/10/2024$45.67$49.88
+9.22%
$50.18$45.78108,551 shs$342.68 million
01/09/2024$45.30$45.67
+0.82%
$47.74$45.1759,790 shs$313.75 million
01/08/2024$44.04$45.30
+2.86%
$45.60$43.1237,503 shs$311.21 million
01/05/2024$44.38$44.04
-0.77%
$45.59$43.9453,683 shs$302.56 million
01/04/2024$43.04$44.38
+3.11%
$45.26$42.8038,102 shs$304.89 million
01/03/2024$44.18$43.04
-2.58%
$44.76$42.7838,206 shs$295.69 million
01/02/2024$44.29$44.18
-0.25%
$44.87$43.1235,464 shs$303.52 million
01/01/2024$44.29$44.29$45.50$44.2327,500 shs$304.27 million
12/29/2023$45.47$44.29
-2.60%
$45.49$44.2327,554 shs$304.27 million
12/28/2023$45.60$45.47
-0.29%
$46.72$45.0827,157 shs$312.38 million
12/27/2023$45.36$45.60
+0.53%
$46.66$45.1529,240 shs$313.27 million
12/26/2023$43.21$45.36
+4.98%
$46.51$43.0254,295 shs$311.62 million
12/25/2023$43.21$43.21$44.98$42.9750,300 shs$296.98 million
12/22/2023$43.96$43.21
-1.71%
$44.98$42.9750,321 shs$296.85 million
12/21/2023$42.86$43.96
+2.57%
$44.25$43.0226,473 shs$302.01 million
12/20/2023$43.98$42.86
-2.55%
$44.85$42.7148,210 shs$294.45 million
12/19/2023$44.85$43.98
-1.94%
$45.20$43.5354,374 shs$302.28 million
12/18/2023$45.26$44.85
-0.91%
$46.72$44.7541,232 shs$308.12 million
12/15/2023$45.77$45.26
-1.11%
$46.19$44.49113,001 shs$310.94 million
12/14/2023$46.23$45.77
-1.00%
$47.93$44.0892,621 shs$314.58 million
12/13/2023$46.29$46.23
-0.13%
$47.65$44.1955,423 shs$317.60 million
12/12/2023$44.80$46.29
+3.33%
$46.50$44.0081,354 shs$318.01 million
12/11/2023$45.05$44.80
-0.55%
$45.68$43.7482,251 shs$307.78 million
12/08/2023$43.66$45.05
+3.18%
$46.19$43.0666,200 shs$309.63 million
12/07/2023$42.55$43.66
+2.61%
$43.66$41.4456,425 shs$300.08 million
12/06/2023$41.91$42.55
+1.53%
$43.02$41.8469,044 shs$292.45 million
12/05/2023$40.73$41.91
+2.90%
$42.73$40.60100,983 shs$288.05 million
12/04/2023$40.30$40.73
+1.07%
$41.85$39.7679,782 shs$279.94 million
12/01/2023$38.54$40.30
+4.57%
$40.31$38.5185,157 shs$276.86 million
11/30/2023$39.10$38.54
-1.43%
$39.31$38.5234,947 shs$264.77 million
11/29/2023$38.82$39.10
+0.72%
$40.39$38.9475,573 shs$268.73 million
11/28/2023$38.36$38.82
+1.20%
$39.82$38.6149,479 shs$266.69 million
11/27/2023$38.85$38.36
-1.26%
$39.86$38.3457,273 shs$263.53 million
11/24/2023$36.94$38.85
+5.17%
$38.93$36.9826,460 shs$253.90 million
11/23/2023$36.94$36.94$38.09$36.4622,010 shs$253.78 million
11/22/2023$36.93$36.94
+0.03%
$38.09$36.4621,782 shs$253.78 million
11/21/2023$36.91$36.93
+0.05%
$37.46$36.4327,345 shs$253.82 million

This page (NASDAQ:SMLR) was last updated on 2/22/2024 by MarketBeat.com Staff